Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.3207 USDT |
6,680,485.7768 CRV |
0.3343 USDT |
0.3097 USDT |
0.3363 USDT |
0.3147 USDT |
| 2024-08-25 |
0.3347 USDT |
9,752,203.0262 CRV |
0.3511 USDT |
0.3252 USDT |
0.3512 USDT |
0.3339 USDT |
| 2024-08-24 |
0.3534 USDT |
8,720,030.5392 CRV |
0.3396 USDT |
0.3325 USDT |
0.3676 USDT |
0.3502 USDT |
| 2024-08-23 |
0.3314 USDT |
10,084,687.8111 CRV |
0.3269 USDT |
0.3186 USDT |
0.3462 USDT |
0.3370 USDT |
| 2024-08-22 |
0.3296 USDT |
6,506,302.9341 CRV |
0.3365 USDT |
0.3252 USDT |
0.3376 USDT |
0.3285 USDT |
| 2024-08-21 |
0.3363 USDT |
8,892,615.3962 CRV |
0.3305 USDT |
0.3237 USDT |
0.3475 USDT |
0.3366 USDT |
| 2024-08-20 |
0.3104 USDT |
6,782,554.7016 CRV |
0.3038 USDT |
0.2936 USDT |
0.3335 USDT |
0.3266 USDT |
| 2024-08-19 |
0.3010 USDT |
5,342,426.9957 CRV |
0.3087 USDT |
0.2922 USDT |
0.3094 USDT |
0.3041 USDT |
| 2024-08-18 |
0.3137 USDT |
5,591,165.2703 CRV |
0.3151 USDT |
0.3063 USDT |
0.3269 USDT |
0.3100 USDT |
| 2024-08-17 |
0.3184 USDT |
4,298,035.4832 CRV |
0.3301 USDT |
0.3091 USDT |
0.3301 USDT |
0.3143 USDT |
| 2024-08-16 |
0.3125 USDT |
11,777,224.5129 CRV |
0.3170 USDT |
0.2967 USDT |
0.3386 USDT |
0.3290 USDT |
| 2024-08-15 |
0.3149 USDT |
11,282,906.9100 CRV |
0.3240 USDT |
0.3036 USDT |
0.3291 USDT |
0.3149 USDT |
| 2024-08-14 |
0.3063 USDT |
7,788,137.7572 CRV |
0.3063 USDT |
0.2944 USDT |
0.3233 USDT |
0.3199 USDT |
| 2024-08-13 |
0.3094 USDT |
8,217,440.8947 CRV |
0.3018 USDT |
0.2980 USDT |
0.3258 USDT |
0.3083 USDT |
| 2024-08-12 |
0.2879 USDT |
11,906,969.2657 CRV |
0.2456 USDT |
0.2456 USDT |
0.3198 USDT |
0.3006 USDT |
| 2024-08-11 |
0.2535 USDT |
1,263,628.6431 CRV |
0.2563 USDT |
0.2443 USDT |
0.2604 USDT |
0.2443 USDT |
| 2024-08-10 |
0.2537 USDT |
2,047,362.6206 CRV |
0.2519 USDT |
0.2488 USDT |
0.2601 USDT |
0.2552 USDT |
| 2024-08-09 |
0.2487 USDT |
2,211,824.6611 CRV |
0.2557 USDT |
0.2411 USDT |
0.2575 USDT |
0.2492 USDT |
| 2024-08-08 |
0.2420 USDT |
4,259,091.4678 CRV |
0.2327 USDT |
0.2257 USDT |
0.2535 USDT |
0.2496 USDT |
| 2024-08-07 |
0.2359 USDT |
3,542,759.5528 CRV |
0.2291 USDT |
0.2243 USDT |
0.2445 USDT |
0.2298 USDT |
| 2024-08-06 |
0.2261 USDT |
3,767,632.9727 CRV |
0.2089 USDT |
0.2088 USDT |
0.2400 USDT |
0.2292 USDT |
| 2024-08-05 |
0.2062 USDT |
15,548,293.3108 CRV |
0.2451 USDT |
0.1800 USDT |
0.2475 USDT |
0.2083 USDT |
| 2024-08-04 |
0.2470 USDT |
3,728,335.5065 CRV |
0.2530 USDT |
0.2321 USDT |
0.2612 USDT |
0.2417 USDT |
| 2024-08-03 |
0.2707 USDT |
8,934,172.7979 CRV |
0.2903 USDT |
0.2457 USDT |
0.2912 USDT |
0.2497 USDT |
| 2024-08-02 |
0.2757 USDT |
5,511,580.3431 CRV |
0.2866 USDT |
0.2614 USDT |
0.2901 USDT |
0.2754 USDT |
| 2024-08-01 |
0.2751 USDT |
5,652,793.4103 CRV |
0.2611 USDT |
0.2539 USDT |
0.2868 USDT |
0.2754 USDT |
| 2024-07-31 |
0.2606 USDT |
3,135,854.0235 CRV |
0.2570 USDT |
0.2504 USDT |
0.2685 USDT |
0.2648 USDT |
| 2024-07-30 |
0.2697 USDT |
3,802,785.9972 CRV |
0.2594 USDT |
0.2574 USDT |
0.2787 USDT |
0.2624 USDT |
| 2024-07-29 |
0.2608 USDT |
2,124,374.1286 CRV |
0.2634 USDT |
0.2557 USDT |
0.2690 USDT |
0.2568 USDT |
| 2024-07-28 |
0.2650 USDT |
896,682.9884 CRV |
0.2678 USDT |
0.2612 USDT |
0.2704 USDT |
0.2632 USDT |
| 2024-07-27 |
0.2664 USDT |
642,832.9601 CRV |
0.2669 USDT |
0.2610 USDT |
0.2713 USDT |
0.2644 USDT |
| 2024-07-26 |
0.2621 USDT |
1,141,956.2707 CRV |
0.2525 USDT |
0.2523 USDT |
0.2688 USDT |
0.2672 USDT |
| 2024-07-25 |
0.2532 USDT |
2,325,535.6229 CRV |
0.2602 USDT |
0.2443 USDT |
0.2617 USDT |
0.2457 USDT |
| 2024-07-24 |
0.2667 USDT |
2,635,791.2661 CRV |
0.2728 USDT |
0.2587 USDT |
0.2737 USDT |
0.2602 USDT |
| 2024-07-23 |
0.2740 USDT |
4,792,647.3226 CRV |
0.2711 USDT |
0.2636 USDT |
0.2862 USDT |
0.2761 USDT |
| 2024-07-22 |
0.2812 USDT |
1,966,196.8286 CRV |
0.2909 USDT |
0.2760 USDT |
0.2913 USDT |
0.2773 USDT |
| 2024-07-21 |
0.2843 USDT |
1,988,270.7459 CRV |
0.2936 USDT |
0.2735 USDT |
0.2936 USDT |
0.2878 USDT |
| 2024-07-20 |
0.2952 USDT |
2,037,794.6736 CRV |
0.2982 USDT |
0.2919 USDT |
0.2987 USDT |
0.2933 USDT |
| 2024-07-19 |
0.2792 USDT |
2,052,288.3600 CRV |
0.2778 USDT |
0.2694 USDT |
0.2871 USDT |
0.2868 USDT |
| 2024-07-18 |
0.2814 USDT |
2,124,405.0333 CRV |
0.2834 USDT |
0.2711 USDT |
0.2916 USDT |
0.2761 USDT |
| 2024-07-17 |
0.2920 USDT |
2,957,286.8589 CRV |
0.2880 USDT |
0.2821 USDT |
0.2982 USDT |
0.2864 USDT |
| 2024-07-16 |
0.2920 USDT |
3,319,916.8000 CRV |
0.3052 USDT |
0.2811 USDT |
0.3052 USDT |
0.2884 USDT |
| 2024-07-15 |
0.2959 USDT |
3,001,670.6514 CRV |
0.2857 USDT |
0.2836 USDT |
0.3295 USDT |
0.2991 USDT |
| 2024-07-14 |
0.2845 USDT |
1,460,013.6258 CRV |
0.2896 USDT |
0.2800 USDT |
0.2923 USDT |
0.2811 USDT |
| 2024-07-13 |
0.2833 USDT |
575,916.6939 CRV |
0.2815 USDT |
0.2777 USDT |
0.2902 USDT |
0.2858 USDT |
| 2024-07-12 |
0.2757 USDT |
1,035,722.9905 CRV |
0.2679 USDT |
0.2672 USDT |
0.2794 USDT |
0.2771 USDT |
| 2024-07-11 |
0.2842 USDT |
2,390,162.2201 CRV |
0.2928 USDT |
0.2673 USDT |
0.3100 USDT |
0.2680 USDT |
| 2024-07-10 |
0.2842 USDT |
2,158,601.3063 CRV |
0.2842 USDT |
0.2781 USDT |
0.3134 USDT |
0.2915 USDT |
| 2024-07-09 |
0.2869 USDT |
1,507,115.8974 CRV |
0.2878 USDT |
0.2783 USDT |
0.2933 USDT |
0.2865 USDT |
| 2024-07-08 |
0.2771 USDT |
3,588,964.6814 CRV |
0.2545 USDT |
0.2466 USDT |
0.2967 USDT |
0.2879 USDT |