Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.6724 USDT |
1,499,464.5575 CRV |
0.6650 USDT |
0.6510 USDT |
0.6960 USDT |
0.6640 USDT |
| 2022-06-16 |
0.7067 USDT |
2,211,028.6502 CRV |
0.7680 USDT |
0.6580 USDT |
0.7880 USDT |
0.6830 USDT |
| 2022-06-15 |
0.6856 USDT |
3,557,015.0484 CRV |
0.7310 USDT |
0.6080 USDT |
0.7730 USDT |
0.7660 USDT |
| 2022-06-14 |
0.7084 USDT |
2,952,005.1368 CRV |
0.7200 USDT |
0.6370 USDT |
0.7480 USDT |
0.7050 USDT |
| 2022-06-13 |
0.7054 USDT |
6,241,294.6875 CRV |
0.8650 USDT |
0.6280 USDT |
0.8750 USDT |
0.7420 USDT |
| 2022-06-12 |
0.8916 USDT |
2,712,446.4692 CRV |
0.9110 USDT |
0.8430 USDT |
0.9560 USDT |
0.8830 USDT |
| 2022-06-11 |
0.9616 USDT |
1,891,951.0127 CRV |
1.0270 USDT |
0.8870 USDT |
1.0620 USDT |
0.9160 USDT |
| 2022-06-10 |
1.0903 USDT |
1,232,263.8764 CRV |
1.1470 USDT |
1.0210 USDT |
1.1660 USDT |
1.0380 USDT |
| 2022-06-09 |
1.1592 USDT |
576,398.3587 CRV |
1.1610 USDT |
1.1430 USDT |
1.1800 USDT |
1.1570 USDT |
| 2022-06-08 |
1.1809 USDT |
968,247.3597 CRV |
1.1890 USDT |
1.1370 USDT |
1.2160 USDT |
1.1580 USDT |
| 2022-06-07 |
1.1971 USDT |
1,403,628.1565 CRV |
1.2890 USDT |
1.1590 USDT |
1.2890 USDT |
1.2230 USDT |
| 2022-06-06 |
1.2823 USDT |
1,122,181.5381 CRV |
1.2140 USDT |
1.2080 USDT |
1.3330 USDT |
1.2720 USDT |
| 2022-06-05 |
1.1840 USDT |
504,481.0501 CRV |
1.1790 USDT |
1.1500 USDT |
1.2440 USDT |
1.2330 USDT |
| 2022-06-04 |
1.1707 USDT |
655,454.5036 CRV |
1.1720 USDT |
1.1470 USDT |
1.1890 USDT |
1.1750 USDT |
| 2022-06-03 |
1.2107 USDT |
573,621.2070 CRV |
1.2580 USDT |
1.1620 USDT |
1.2690 USDT |
1.1850 USDT |
| 2022-06-02 |
1.2350 USDT |
1,399,906.8658 CRV |
1.2670 USDT |
1.2000 USDT |
1.2670 USDT |
1.2350 USDT |
| 2022-06-01 |
1.3497 USDT |
1,610,067.8410 CRV |
1.3830 USDT |
1.2280 USDT |
1.4360 USDT |
1.2630 USDT |
| 2022-05-31 |
1.3826 USDT |
1,193,991.6761 CRV |
1.3860 USDT |
1.3180 USDT |
1.4690 USDT |
1.4100 USDT |
| 2022-05-30 |
1.3079 USDT |
1,300,116.6041 CRV |
1.2550 USDT |
1.2370 USDT |
1.3480 USDT |
1.3390 USDT |
| 2022-05-29 |
1.2056 USDT |
1,515,922.3539 CRV |
1.2180 USDT |
1.1770 USDT |
1.2340 USDT |
1.2150 USDT |
| 2022-05-28 |
1.2418 USDT |
1,682,018.0431 CRV |
1.1730 USDT |
1.1660 USDT |
1.2950 USDT |
1.2290 USDT |
| 2022-05-27 |
1.1765 USDT |
2,560,694.6990 CRV |
1.2050 USDT |
1.1110 USDT |
1.2270 USDT |
1.1530 USDT |
| 2022-05-26 |
1.1726 USDT |
2,072,367.9694 CRV |
1.2350 USDT |
1.0880 USDT |
1.2620 USDT |
1.1810 USDT |
| 2022-05-25 |
1.2424 USDT |
2,104,097.8354 CRV |
1.2570 USDT |
1.2030 USDT |
1.2840 USDT |
1.2290 USDT |
| 2022-05-24 |
1.2486 USDT |
2,687,564.8571 CRV |
1.3000 USDT |
1.1850 USDT |
1.3060 USDT |
1.2250 USDT |
| 2022-05-23 |
1.3415 USDT |
3,456,008.4476 CRV |
1.2740 USDT |
1.2470 USDT |
1.4190 USDT |
1.2920 USDT |
| 2022-05-22 |
1.2363 USDT |
2,879,264.0493 CRV |
1.2110 USDT |
1.1890 USDT |
1.2900 USDT |
1.2790 USDT |
| 2022-05-21 |
1.1634 USDT |
3,301,941.6584 CRV |
1.1280 USDT |
1.1020 USDT |
1.2400 USDT |
1.2150 USDT |
| 2022-05-20 |
1.1150 USDT |
4,010,459.1920 CRV |
1.0810 USDT |
1.0630 USDT |
1.1850 USDT |
1.1240 USDT |
| 2022-05-19 |
1.1393 USDT |
4,618,206.6725 CRV |
1.2300 USDT |
0.9950 USDT |
1.2710 USDT |
1.0670 USDT |
| 2022-05-18 |
1.2982 USDT |
1,937,756.9808 CRV |
1.3920 USDT |
1.2030 USDT |
1.4200 USDT |
1.2600 USDT |
| 2022-05-17 |
1.3735 USDT |
954,763.8857 CRV |
1.3630 USDT |
1.2930 USDT |
1.4630 USDT |
1.3540 USDT |
| 2022-05-16 |
1.3735 USDT |
1,016,876.1361 CRV |
1.5080 USDT |
1.3130 USDT |
1.5110 USDT |
1.4010 USDT |
| 2022-05-15 |
1.4160 USDT |
794,666.3353 CRV |
1.4160 USDT |
1.3650 USDT |
1.4810 USDT |
1.4770 USDT |
| 2022-05-14 |
1.3290 USDT |
1,390,951.7170 CRV |
1.3140 USDT |
1.2480 USDT |
1.4230 USDT |
1.3870 USDT |
| 2022-05-13 |
1.4731 USDT |
4,569,191.2904 CRV |
1.3040 USDT |
1.2800 USDT |
1.5960 USDT |
1.3660 USDT |
| 2022-05-12 |
1.3287 USDT |
2,655,828.1521 CRV |
1.5120 USDT |
1.0970 USDT |
1.5930 USDT |
1.3180 USDT |
| 2022-05-11 |
1.7793 USDT |
3,599,485.7121 CRV |
1.9760 USDT |
1.4370 USDT |
2.0300 USDT |
1.4490 USDT |
| 2022-05-10 |
2.0190 USDT |
2,515,416.0750 CRV |
1.9090 USDT |
1.8540 USDT |
2.1530 USDT |
1.9320 USDT |
| 2022-05-09 |
2.1557 USDT |
2,185,198.3607 CRV |
2.3480 USDT |
1.9750 USDT |
2.3880 USDT |
2.0060 USDT |
| 2022-05-08 |
2.3023 USDT |
2,551,294.2940 CRV |
2.2270 USDT |
2.1720 USDT |
2.4590 USDT |
2.4240 USDT |
| 2022-05-07 |
2.2908 USDT |
1,225,618.7046 CRV |
2.2910 USDT |
2.2160 USDT |
2.3690 USDT |
2.2230 USDT |
| 2022-05-06 |
2.3153 USDT |
1,703,035.8961 CRV |
2.4590 USDT |
2.1870 USDT |
2.5160 USDT |
2.3260 USDT |
| 2022-05-05 |
2.5234 USDT |
2,230,817.3073 CRV |
2.5980 USDT |
2.2720 USDT |
2.6790 USDT |
2.3150 USDT |
| 2022-05-04 |
2.4093 USDT |
2,411,079.5095 CRV |
2.1560 USDT |
2.1430 USDT |
2.6440 USDT |
2.6360 USDT |
| 2022-05-03 |
2.1376 USDT |
1,061,375.3400 CRV |
2.1020 USDT |
2.0370 USDT |
2.2170 USDT |
2.1550 USDT |
| 2022-05-02 |
2.0580 USDT |
799,931.0690 CRV |
2.0670 USDT |
1.9890 USDT |
2.1230 USDT |
2.0060 USDT |
| 2022-05-01 |
2.0185 USDT |
843,168.0135 CRV |
1.9960 USDT |
1.9470 USDT |
2.0870 USDT |
2.0100 USDT |
| 2022-04-30 |
2.1989 USDT |
366,105.5723 CRV |
2.2310 USDT |
2.1510 USDT |
2.2500 USDT |
2.1780 USDT |
| 2022-04-29 |
2.2991 USDT |
598,829.2617 CRV |
2.3960 USDT |
2.2000 USDT |
2.4280 USDT |
2.2280 USDT |