Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
2.4715 USDT |
1,178,102.9223 CRV |
2.4910 USDT |
2.3680 USDT |
2.5490 USDT |
2.3850 USDT |
| 2022-04-27 |
2.4431 USDT |
954,005.5639 CRV |
2.3660 USDT |
2.3570 USDT |
2.5440 USDT |
2.4830 USDT |
| 2022-04-26 |
2.6054 USDT |
811,013.8478 CRV |
2.7440 USDT |
2.4240 USDT |
2.7760 USDT |
2.4270 USDT |
| 2022-04-25 |
2.6208 USDT |
1,187,977.6595 CRV |
2.7000 USDT |
2.4880 USDT |
2.7730 USDT |
2.7330 USDT |
| 2022-04-24 |
2.6625 USDT |
1,086,567.9736 CRV |
2.6630 USDT |
2.5920 USDT |
2.7800 USDT |
2.7090 USDT |
| 2022-04-23 |
2.6229 USDT |
1,694,135.9213 CRV |
2.4810 USDT |
2.4620 USDT |
2.7450 USDT |
2.6750 USDT |
| 2022-04-22 |
2.4177 USDT |
1,510,428.8296 CRV |
2.1950 USDT |
2.1850 USDT |
2.5900 USDT |
2.5590 USDT |
| 2022-04-21 |
2.3146 USDT |
543,865.8841 CRV |
2.3290 USDT |
2.2080 USDT |
2.4080 USDT |
2.2290 USDT |
| 2022-04-20 |
2.3299 USDT |
507,709.0847 CRV |
2.3100 USDT |
2.2610 USDT |
2.4170 USDT |
2.3200 USDT |
| 2022-04-19 |
2.2238 USDT |
574,903.5595 CRV |
2.1850 USDT |
2.1500 USDT |
2.3450 USDT |
2.2950 USDT |
| 2022-04-18 |
2.1134 USDT |
1,247,676.3817 CRV |
2.1950 USDT |
2.0450 USDT |
2.1950 USDT |
2.1850 USDT |
| 2022-04-17 |
2.2818 USDT |
324,873.7483 CRV |
2.2390 USDT |
2.2150 USDT |
2.3460 USDT |
2.3200 USDT |
| 2022-04-16 |
2.2176 USDT |
257,888.2814 CRV |
2.2260 USDT |
2.1860 USDT |
2.2450 USDT |
2.2270 USDT |
| 2022-04-15 |
2.2369 USDT |
359,554.0655 CRV |
2.2270 USDT |
2.1860 USDT |
2.2750 USDT |
2.2140 USDT |
| 2022-04-14 |
2.2795 USDT |
585,036.0953 CRV |
2.2950 USDT |
2.2050 USDT |
2.3300 USDT |
2.2130 USDT |
| 2022-04-13 |
2.2526 USDT |
577,177.8794 CRV |
2.2230 USDT |
2.1790 USDT |
2.2990 USDT |
2.2610 USDT |
| 2022-04-12 |
2.2210 USDT |
639,990.6446 CRV |
2.1680 USDT |
2.1530 USDT |
2.2830 USDT |
2.1810 USDT |
| 2022-04-11 |
2.2854 USDT |
1,393,304.9539 CRV |
2.4040 USDT |
2.1620 USDT |
2.5650 USDT |
2.1930 USDT |
| 2022-04-10 |
2.4604 USDT |
436,848.5101 CRV |
2.4730 USDT |
2.4170 USDT |
2.5230 USDT |
2.4780 USDT |
| 2022-04-09 |
2.3758 USDT |
361,378.1494 CRV |
2.3380 USDT |
2.3070 USDT |
2.4740 USDT |
2.4640 USDT |
| 2022-04-08 |
2.5063 USDT |
660,234.9371 CRV |
2.5410 USDT |
2.4250 USDT |
2.5820 USDT |
2.4350 USDT |
| 2022-04-07 |
2.4973 USDT |
779,875.8524 CRV |
2.4970 USDT |
2.4380 USDT |
2.5690 USDT |
2.5130 USDT |
| 2022-04-06 |
2.6622 USDT |
1,383,242.8745 CRV |
2.8040 USDT |
2.5180 USDT |
2.8070 USDT |
2.5400 USDT |
| 2022-04-05 |
2.9022 USDT |
574,958.6749 CRV |
2.9150 USDT |
2.8210 USDT |
2.9640 USDT |
2.8220 USDT |
| 2022-04-04 |
2.8617 USDT |
1,508,069.1470 CRV |
2.9490 USDT |
2.7420 USDT |
2.9960 USDT |
2.9190 USDT |
| 2022-04-03 |
2.9526 USDT |
1,507,890.1851 CRV |
2.8940 USDT |
2.8250 USDT |
3.0530 USDT |
2.9980 USDT |
| 2022-04-02 |
2.8813 USDT |
1,511,199.8946 CRV |
2.7960 USDT |
2.7800 USDT |
2.9600 USDT |
2.9220 USDT |
| 2022-04-01 |
2.6882 USDT |
1,612,671.5759 CRV |
2.6400 USDT |
2.5490 USDT |
2.8400 USDT |
2.8160 USDT |
| 2022-03-31 |
2.7788 USDT |
1,947,514.1645 CRV |
2.8160 USDT |
2.6160 USDT |
2.9440 USDT |
2.6490 USDT |
| 2022-03-30 |
2.8135 USDT |
993,342.1384 CRV |
2.8090 USDT |
2.6770 USDT |
2.9070 USDT |
2.8300 USDT |
| 2022-03-29 |
2.7675 USDT |
1,475,829.5864 CRV |
2.5830 USDT |
2.5800 USDT |
2.8890 USDT |
2.7600 USDT |
| 2022-03-28 |
2.6549 USDT |
1,024,322.5241 CRV |
2.6150 USDT |
2.5840 USDT |
2.7270 USDT |
2.7130 USDT |
| 2022-03-27 |
2.4985 USDT |
799,993.3426 CRV |
2.4110 USDT |
2.3930 USDT |
2.6560 USDT |
2.6020 USDT |
| 2022-03-26 |
2.3487 USDT |
306,014.7479 CRV |
2.2830 USDT |
2.2780 USDT |
2.3980 USDT |
2.3590 USDT |
| 2022-03-25 |
2.3521 USDT |
625,073.5135 CRV |
2.3810 USDT |
2.2570 USDT |
2.4330 USDT |
2.3050 USDT |
| 2022-03-24 |
2.3900 USDT |
638,838.6861 CRV |
2.3820 USDT |
2.3310 USDT |
2.4350 USDT |
2.3880 USDT |
| 2022-03-23 |
2.3167 USDT |
558,377.0692 CRV |
2.2660 USDT |
2.2330 USDT |
2.3950 USDT |
2.3840 USDT |
| 2022-03-22 |
2.2754 USDT |
608,180.5068 CRV |
2.1940 USDT |
2.1780 USDT |
2.3260 USDT |
2.2730 USDT |
| 2022-03-21 |
2.1703 USDT |
935,323.6375 CRV |
2.1470 USDT |
2.1030 USDT |
2.2390 USDT |
2.1840 USDT |
| 2022-03-20 |
2.1825 USDT |
838,172.0921 CRV |
2.2860 USDT |
2.1100 USDT |
2.3020 USDT |
2.1660 USDT |
| 2022-03-19 |
2.2787 USDT |
1,054,617.0227 CRV |
2.2430 USDT |
2.2220 USDT |
2.3280 USDT |
2.2620 USDT |
| 2022-03-18 |
2.1601 USDT |
1,086,743.4718 CRV |
2.1230 USDT |
2.0780 USDT |
2.2550 USDT |
2.2320 USDT |
| 2022-03-17 |
2.1020 USDT |
945,994.5919 CRV |
2.0920 USDT |
2.0370 USDT |
2.1820 USDT |
2.1390 USDT |
| 2022-03-16 |
1.9816 USDT |
1,496,631.5508 CRV |
1.9500 USDT |
1.9010 USDT |
2.0760 USDT |
2.0730 USDT |
| 2022-03-15 |
1.9255 USDT |
795,669.2938 CRV |
1.9540 USDT |
1.8680 USDT |
2.0030 USDT |
1.9970 USDT |
| 2022-03-14 |
1.9436 USDT |
630,815.0713 CRV |
1.9190 USDT |
1.8960 USDT |
2.0000 USDT |
1.9520 USDT |
| 2022-03-13 |
1.9928 USDT |
579,299.3842 CRV |
1.9750 USDT |
1.9510 USDT |
2.0340 USDT |
1.9750 USDT |
| 2022-03-12 |
2.0188 USDT |
372,860.7150 CRV |
1.9690 USDT |
1.9660 USDT |
2.0600 USDT |
2.0080 USDT |
| 2022-03-11 |
2.0175 USDT |
1,168,047.1461 CRV |
2.0420 USDT |
1.9430 USDT |
2.1050 USDT |
1.9650 USDT |
| 2022-03-10 |
2.0286 USDT |
1,005,987.4267 CRV |
2.1570 USDT |
1.9490 USDT |
2.1650 USDT |
2.0000 USDT |