Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
2.1200 USDT |
371,215.3319 CRV |
2.1630 USDT |
2.0040 USDT |
2.3000 USDT |
2.0770 USDT |
| 2021-06-11 |
2.1961 USDT |
335,195.0175 CRV |
2.2640 USDT |
2.0620 USDT |
2.3090 USDT |
2.1450 USDT |
| 2021-06-10 |
2.3795 USDT |
487,508.4325 CRV |
2.5250 USDT |
2.2100 USDT |
2.5400 USDT |
2.2630 USDT |
| 2021-06-09 |
2.3486 USDT |
907,421.6778 CRV |
2.3130 USDT |
2.1630 USDT |
2.5800 USDT |
2.4990 USDT |
| 2021-06-08 |
2.1345 USDT |
1,288,003.1294 CRV |
2.1520 USDT |
1.9830 USDT |
2.3760 USDT |
2.3520 USDT |
| 2021-06-07 |
2.3564 USDT |
748,458.3581 CRV |
2.4580 USDT |
2.1220 USDT |
2.5700 USDT |
2.1440 USDT |
| 2021-06-06 |
2.5056 USDT |
440,634.9280 CRV |
2.5240 USDT |
2.4030 USDT |
2.6180 USDT |
2.4250 USDT |
| 2021-06-05 |
2.6456 USDT |
907,201.4575 CRV |
2.6780 USDT |
2.3990 USDT |
2.8970 USDT |
2.4690 USDT |
| 2021-06-04 |
2.4959 USDT |
972,297.4883 CRV |
2.4950 USDT |
2.1140 USDT |
2.7980 USDT |
2.6940 USDT |
| 2021-06-03 |
2.5258 USDT |
661,286.7628 CRV |
2.3290 USDT |
2.2980 USDT |
2.7430 USDT |
2.4940 USDT |
| 2021-06-02 |
2.3417 USDT |
955,037.0729 CRV |
2.0530 USDT |
1.9800 USDT |
2.5170 USDT |
2.3130 USDT |
| 2021-06-01 |
1.9212 USDT |
433,190.2383 CRV |
1.9540 USDT |
1.7830 USDT |
2.0800 USDT |
2.0460 USDT |
| 2021-05-31 |
1.7558 USDT |
355,596.6868 CRV |
1.6760 USDT |
1.6000 USDT |
1.9250 USDT |
1.9250 USDT |
| 2021-05-30 |
1.7202 USDT |
394,924.5218 CRV |
1.7400 USDT |
1.6170 USDT |
1.7980 USDT |
1.7060 USDT |
| 2021-05-29 |
1.5943 USDT |
475,487.8026 CRV |
1.5930 USDT |
1.4810 USDT |
1.7220 USDT |
1.6990 USDT |
| 2021-05-28 |
1.6062 USDT |
554,007.4285 CRV |
1.7560 USDT |
1.5020 USDT |
1.7930 USDT |
1.5530 USDT |
| 2021-05-27 |
1.7746 USDT |
554,403.8611 CRV |
1.8920 USDT |
1.6500 USDT |
1.9280 USDT |
1.7720 USDT |
| 2021-05-26 |
1.7540 USDT |
502,030.5720 CRV |
1.6170 USDT |
1.5790 USDT |
1.9110 USDT |
1.8780 USDT |
| 2021-05-25 |
1.5369 USDT |
515,106.8677 CRV |
1.6250 USDT |
1.3900 USDT |
1.7060 USDT |
1.5940 USDT |
| 2021-05-24 |
1.4936 USDT |
759,627.0100 CRV |
1.3250 USDT |
1.2760 USDT |
1.6410 USDT |
1.6000 USDT |
| 2021-05-23 |
1.3443 USDT |
669,446.7088 CRV |
1.6260 USDT |
1.0580 USDT |
1.7050 USDT |
1.3270 USDT |
| 2021-05-22 |
1.7805 USDT |
419,807.4324 CRV |
1.8480 USDT |
1.5420 USDT |
1.9870 USDT |
1.6350 USDT |
| 2021-05-21 |
1.9890 USDT |
599,780.7388 CRV |
2.2050 USDT |
1.5290 USDT |
2.3490 USDT |
1.8080 USDT |
| 2021-05-20 |
2.1066 USDT |
1,144,177.7294 CRV |
1.9420 USDT |
1.6190 USDT |
2.4290 USDT |
2.1850 USDT |
| 2021-05-19 |
2.5033 USDT |
1,492,870.1170 CRV |
3.4990 USDT |
1.3990 USDT |
3.5780 USDT |
2.0770 USDT |
| 2021-05-18 |
3.3601 USDT |
814,268.3833 CRV |
3.0770 USDT |
3.0430 USDT |
3.5990 USDT |
3.4840 USDT |
| 2021-05-17 |
3.0828 USDT |
872,273.2242 CRV |
3.2680 USDT |
2.8470 USDT |
3.2730 USDT |
3.0450 USDT |
| 2021-05-16 |
3.2761 USDT |
905,233.1897 CRV |
3.2250 USDT |
2.9910 USDT |
3.4980 USDT |
3.2640 USDT |
| 2021-05-15 |
3.5750 USDT |
1,192,612.2748 CRV |
3.6850 USDT |
3.1850 USDT |
3.9000 USDT |
3.3310 USDT |
| 2021-05-14 |
3.5496 USDT |
838,656.4079 CRV |
3.3670 USDT |
3.3140 USDT |
3.8240 USDT |
3.5800 USDT |
| 2021-05-13 |
3.6571 USDT |
2,187,013.2209 CRV |
3.2240 USDT |
2.9640 USDT |
4.2420 USDT |
3.3500 USDT |
| 2021-05-12 |
3.5327 USDT |
1,451,334.3348 CRV |
3.3150 USDT |
3.2390 USDT |
4.0000 USDT |
3.7560 USDT |
| 2021-05-11 |
3.1433 USDT |
423,879.6877 CRV |
3.0800 USDT |
2.9590 USDT |
3.3430 USDT |
3.3180 USDT |
| 2021-05-10 |
3.3473 USDT |
736,195.9147 CRV |
3.4460 USDT |
2.7620 USDT |
3.6920 USDT |
3.0820 USDT |
| 2021-05-09 |
3.4048 USDT |
470,978.8649 CRV |
3.5700 USDT |
3.2410 USDT |
3.5910 USDT |
3.4460 USDT |
| 2021-05-08 |
3.7151 USDT |
671,836.0897 CRV |
3.6460 USDT |
3.4650 USDT |
3.9680 USDT |
3.5650 USDT |
| 2021-05-07 |
3.5500 USDT |
1,112,542.6214 CRV |
3.2400 USDT |
3.1390 USDT |
3.8850 USDT |
3.6590 USDT |
| 2021-05-06 |
3.2549 USDT |
738,764.2599 CRV |
3.1020 USDT |
3.0210 USDT |
3.4170 USDT |
3.2380 USDT |
| 2021-05-05 |
3.0428 USDT |
259,739.4134 CRV |
2.8270 USDT |
2.7690 USDT |
3.1340 USDT |
3.0960 USDT |
| 2021-05-04 |
2.9883 USDT |
446,578.1209 CRV |
3.2380 USDT |
2.8120 USDT |
3.2420 USDT |
2.8270 USDT |
| 2021-05-03 |
3.2676 USDT |
327,644.9009 CRV |
3.2780 USDT |
3.0700 USDT |
3.3780 USDT |
3.2380 USDT |
| 2021-05-02 |
3.2550 USDT |
216,179.9231 CRV |
3.4000 USDT |
3.1030 USDT |
3.4160 USDT |
3.2770 USDT |
| 2021-05-01 |
3.3401 USDT |
471,246.6038 CRV |
3.3300 USDT |
3.0420 USDT |
3.4900 USDT |
3.3950 USDT |
| 2021-04-30 |
3.2150 USDT |
476,810.0120 CRV |
3.0170 USDT |
2.9550 USDT |
3.4490 USDT |
3.3270 USDT |
| 2021-04-29 |
3.0506 USDT |
235,613.3284 CRV |
3.0440 USDT |
2.9000 USDT |
3.2650 USDT |
3.0160 USDT |
| 2021-04-28 |
3.0291 USDT |
470,128.3592 CRV |
3.1280 USDT |
2.8160 USDT |
3.4210 USDT |
3.0340 USDT |
| 2021-04-27 |
3.0159 USDT |
466,093.1874 CRV |
2.7750 USDT |
2.7090 USDT |
3.1990 USDT |
3.1270 USDT |
| 2021-04-26 |
2.6732 USDT |
326,890.9644 CRV |
2.3780 USDT |
2.3560 USDT |
2.8410 USDT |
2.7780 USDT |
| 2021-04-25 |
2.4206 USDT |
221,710.5662 CRV |
2.3760 USDT |
2.2010 USDT |
2.5530 USDT |
2.3850 USDT |
| 2021-04-24 |
2.4848 USDT |
171,176.0284 CRV |
2.6290 USDT |
2.3400 USDT |
2.6310 USDT |
2.3700 USDT |