Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
0.2627 USDT |
1,673,303.8916 CRV |
0.2650 USDT |
0.2541 USDT |
0.2686 USDT |
0.2559 USDT |
| 2024-07-06 |
0.2480 USDT |
2,321,635.5994 CRV |
0.2360 USDT |
0.2343 USDT |
0.2612 USDT |
0.2601 USDT |
| 2024-07-05 |
0.2295 USDT |
7,306,064.4838 CRV |
0.2422 USDT |
0.2175 USDT |
0.2422 USDT |
0.2351 USDT |
| 2024-07-04 |
0.2638 USDT |
2,913,636.5240 CRV |
0.2719 USDT |
0.2520 USDT |
0.2753 USDT |
0.2541 USDT |
| 2024-07-03 |
0.2771 USDT |
1,895,733.7420 CRV |
0.2851 USDT |
0.2672 USDT |
0.2853 USDT |
0.2691 USDT |
| 2024-07-02 |
0.2851 USDT |
1,616,751.0868 CRV |
0.2838 USDT |
0.2769 USDT |
0.2903 USDT |
0.2853 USDT |
| 2024-07-01 |
0.2813 USDT |
4,469,717.2997 CRV |
0.2857 USDT |
0.2706 USDT |
0.2936 USDT |
0.2828 USDT |
| 2024-06-30 |
0.2827 USDT |
4,170,939.0141 CRV |
0.2757 USDT |
0.2724 USDT |
0.2890 USDT |
0.2848 USDT |
| 2024-06-29 |
0.2789 USDT |
1,723,247.4277 CRV |
0.2792 USDT |
0.2714 USDT |
0.2857 USDT |
0.2766 USDT |
| 2024-06-28 |
0.2904 USDT |
3,261,978.2312 CRV |
0.2911 USDT |
0.2776 USDT |
0.2973 USDT |
0.2789 USDT |
| 2024-06-27 |
0.2930 USDT |
3,695,945.5398 CRV |
0.2977 USDT |
0.2835 USDT |
0.3006 USDT |
0.2891 USDT |
| 2024-06-26 |
0.3106 USDT |
4,161,967.0491 CRV |
0.3244 USDT |
0.2988 USDT |
0.3254 USDT |
0.2995 USDT |
| 2024-06-25 |
0.3234 USDT |
5,438,951.3715 CRV |
0.3269 USDT |
0.3145 USDT |
0.3333 USDT |
0.3291 USDT |
| 2024-06-24 |
0.3294 USDT |
8,611,662.0960 CRV |
0.3342 USDT |
0.3016 USDT |
0.3470 USDT |
0.3286 USDT |
| 2024-06-23 |
0.3325 USDT |
3,403,311.9183 CRV |
0.3434 USDT |
0.3205 USDT |
0.3484 USDT |
0.3339 USDT |
| 2024-06-22 |
0.3349 USDT |
4,750,376.8158 CRV |
0.3278 USDT |
0.3251 USDT |
0.3457 USDT |
0.3436 USDT |
| 2024-06-21 |
0.3442 USDT |
7,927,546.6840 CRV |
0.3444 USDT |
0.3272 USDT |
0.3671 USDT |
0.3288 USDT |
| 2024-06-20 |
0.3350 USDT |
5,538,859.4766 CRV |
0.3255 USDT |
0.3230 USDT |
0.3505 USDT |
0.3454 USDT |
| 2024-06-19 |
0.3394 USDT |
8,051,894.1403 CRV |
0.3345 USDT |
0.3252 USDT |
0.3588 USDT |
0.3280 USDT |
| 2024-06-18 |
0.3027 USDT |
14,745,539.7049 CRV |
0.3156 USDT |
0.2662 USDT |
0.3366 USDT |
0.3342 USDT |
| 2024-06-17 |
0.3288 USDT |
11,747,635.1391 CRV |
0.3294 USDT |
0.2998 USDT |
0.3695 USDT |
0.3183 USDT |