Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-09 |
3.0091 USDT |
1,636,366.4290 CRV |
2.9740 USDT |
2.8640 USDT |
3.0970 USDT |
2.8820 USDT |
| 2021-10-08 |
2.8576 USDT |
957,167.1498 CRV |
2.8140 USDT |
2.7510 USDT |
3.0700 USDT |
2.9300 USDT |
| 2021-10-07 |
2.7755 USDT |
481,713.9978 CRV |
2.7380 USDT |
2.6510 USDT |
2.9010 USDT |
2.7880 USDT |
| 2021-10-06 |
2.7670 USDT |
437,715.4060 CRV |
2.9360 USDT |
2.6250 USDT |
2.9450 USDT |
2.7300 USDT |
| 2021-10-05 |
2.9048 USDT |
649,442.2035 CRV |
2.8790 USDT |
2.7600 USDT |
3.0380 USDT |
2.8880 USDT |
| 2021-10-04 |
2.7648 USDT |
692,844.8104 CRV |
2.8180 USDT |
2.6320 USDT |
2.9050 USDT |
2.8840 USDT |
| 2021-10-03 |
2.7861 USDT |
942,955.5635 CRV |
2.5410 USDT |
2.4800 USDT |
2.9600 USDT |
2.8560 USDT |
| 2021-10-02 |
2.5969 USDT |
510,022.1411 CRV |
2.5310 USDT |
2.4570 USDT |
2.6540 USDT |
2.6160 USDT |
| 2021-10-01 |
2.4534 USDT |
260,936.5198 CRV |
2.3340 USDT |
2.2870 USDT |
2.5570 USDT |
2.4910 USDT |
| 2021-09-30 |
2.3244 USDT |
235,633.0473 CRV |
2.2850 USDT |
2.2530 USDT |
2.3990 USDT |
2.3190 USDT |
| 2021-09-29 |
2.3036 USDT |
408,440.9879 CRV |
2.2250 USDT |
2.2120 USDT |
2.3990 USDT |
2.2620 USDT |
| 2021-09-28 |
2.3284 USDT |
364,587.7111 CRV |
2.3660 USDT |
2.2340 USDT |
2.4160 USDT |
2.2940 USDT |
| 2021-09-27 |
2.5975 USDT |
927,116.0186 CRV |
2.5420 USDT |
2.3600 USDT |
2.7500 USDT |
2.3600 USDT |
| 2021-09-26 |
2.3745 USDT |
551,609.9783 CRV |
2.3080 USDT |
2.0640 USDT |
2.6170 USDT |
2.5170 USDT |
| 2021-09-25 |
2.3688 USDT |
280,370.2125 CRV |
2.4290 USDT |
2.2650 USDT |
2.4790 USDT |
2.3210 USDT |
| 2021-09-24 |
2.4804 USDT |
843,595.9796 CRV |
2.7930 USDT |
2.2490 USDT |
2.7930 USDT |
2.4490 USDT |
| 2021-09-23 |
2.5415 USDT |
694,027.9148 CRV |
2.4480 USDT |
2.3520 USDT |
2.7930 USDT |
2.7930 USDT |
| 2021-09-22 |
2.3953 USDT |
508,910.7692 CRV |
2.1990 USDT |
2.1480 USDT |
2.5210 USDT |
2.4480 USDT |
| 2021-09-21 |
2.4387 USDT |
1,078,083.2505 CRV |
2.4110 USDT |
2.1240 USDT |
2.6630 USDT |
2.2170 USDT |
| 2021-09-20 |
2.6355 USDT |
1,129,701.4774 CRV |
3.0440 USDT |
2.3460 USDT |
3.1420 USDT |
2.3970 USDT |
| 2021-09-19 |
2.8500 USDT |
877,011.1344 CRV |
2.8820 USDT |
2.6730 USDT |
3.0730 USDT |
3.0730 USDT |
| 2021-09-18 |
2.8441 USDT |
673,197.5077 CRV |
2.8040 USDT |
2.6970 USDT |
2.9730 USDT |
2.8570 USDT |
| 2021-09-17 |
3.0151 USDT |
1,168,147.6095 CRV |
3.1110 USDT |
2.8310 USDT |
3.2340 USDT |
2.9190 USDT |
| 2021-09-16 |
3.2113 USDT |
2,063,756.5991 CRV |
3.0120 USDT |
2.9220 USDT |
3.7370 USDT |
3.1490 USDT |
| 2021-09-15 |
2.9898 USDT |
1,840,817.6624 CRV |
2.8000 USDT |
2.7150 USDT |
3.2280 USDT |
3.0430 USDT |
| 2021-09-14 |
2.6135 USDT |
3,496,069.4441 CRV |
2.3600 USDT |
2.3570 USDT |
2.8500 USDT |
2.7900 USDT |
| 2021-09-13 |
2.1856 USDT |
2,336,828.5025 CRV |
2.4250 USDT |
2.0470 USDT |
2.4800 USDT |
2.2310 USDT |
| 2021-09-12 |
2.3152 USDT |
784,348.5631 CRV |
2.2620 USDT |
2.1960 USDT |
2.4100 USDT |
2.3600 USDT |
| 2021-09-11 |
2.1953 USDT |
1,865,388.3451 CRV |
2.1440 USDT |
2.1240 USDT |
2.3310 USDT |
2.2750 USDT |
| 2021-09-10 |
2.2688 USDT |
2,610,811.6509 CRV |
2.3860 USDT |
2.0540 USDT |
2.6500 USDT |
2.1330 USDT |
| 2021-09-09 |
2.1550 USDT |
4,075,248.1165 CRV |
1.9870 USDT |
1.9130 USDT |
2.4420 USDT |
2.4000 USDT |
| 2021-09-08 |
1.9658 USDT |
1,787,322.5862 CRV |
1.9910 USDT |
1.8210 USDT |
2.0630 USDT |
1.9880 USDT |
| 2021-09-07 |
2.1348 USDT |
779,090.9739 CRV |
2.4920 USDT |
1.6080 USDT |
2.4990 USDT |
1.9960 USDT |
| 2021-09-06 |
2.5328 USDT |
458,763.0118 CRV |
2.4760 USDT |
2.3600 USDT |
2.6560 USDT |
2.4900 USDT |
| 2021-09-05 |
2.4468 USDT |
515,598.7774 CRV |
2.2740 USDT |
2.2490 USDT |
2.5440 USDT |
2.4620 USDT |
| 2021-09-04 |
2.2677 USDT |
368,074.4237 CRV |
2.2070 USDT |
2.1870 USDT |
2.3360 USDT |
2.2750 USDT |
| 2021-09-03 |
2.2244 USDT |
243,993.3087 CRV |
2.2110 USDT |
2.1600 USDT |
2.2740 USDT |
2.2280 USDT |
| 2021-09-02 |
2.2501 USDT |
193,038.8217 CRV |
2.3010 USDT |
2.2000 USDT |
2.3070 USDT |
2.2230 USDT |
| 2021-09-01 |
2.2460 USDT |
316,723.1615 CRV |
2.2320 USDT |
2.1560 USDT |
2.3020 USDT |
2.2610 USDT |
| 2021-08-31 |
2.2309 USDT |
577,793.1996 CRV |
2.0990 USDT |
2.0440 USDT |
2.4570 USDT |
2.2380 USDT |
| 2021-08-30 |
2.1681 USDT |
391,039.4195 CRV |
2.1040 USDT |
2.0230 USDT |
2.2700 USDT |
2.1560 USDT |
| 2021-08-29 |
2.1195 USDT |
231,826.1604 CRV |
2.0960 USDT |
2.0330 USDT |
2.1670 USDT |
2.1120 USDT |
| 2021-08-28 |
2.1481 USDT |
158,527.2202 CRV |
2.1830 USDT |
2.0800 USDT |
2.1980 USDT |
2.0960 USDT |
| 2021-08-27 |
2.0912 USDT |
288,792.1626 CRV |
2.0450 USDT |
1.9830 USDT |
2.1920 USDT |
2.1860 USDT |
| 2021-08-26 |
2.0985 USDT |
230,941.9079 CRV |
2.2040 USDT |
2.0060 USDT |
2.2390 USDT |
2.0530 USDT |
| 2021-08-25 |
2.1761 USDT |
253,598.1173 CRV |
2.0940 USDT |
2.0870 USDT |
2.2520 USDT |
2.1950 USDT |
| 2021-08-24 |
2.2460 USDT |
613,574.3281 CRV |
2.3570 USDT |
2.0800 USDT |
2.3860 USDT |
2.1420 USDT |
| 2021-08-23 |
2.4012 USDT |
542,583.4381 CRV |
2.4540 USDT |
2.2780 USDT |
2.5110 USDT |
2.3670 USDT |
| 2021-08-22 |
2.3154 USDT |
472,763.7382 CRV |
2.2200 USDT |
2.1800 USDT |
2.4690 USDT |
2.4660 USDT |
| 2021-08-21 |
2.2347 USDT |
461,402.5673 CRV |
2.2630 USDT |
2.1490 USDT |
2.3250 USDT |
2.2160 USDT |