Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-16 |
0.3158 USDT |
6,135,500.7237 CRV |
0.3123 USDT |
0.3051 USDT |
0.3336 USDT |
0.3299 USDT |
| 2024-06-15 |
0.3032 USDT |
9,269,637.4921 CRV |
0.2826 USDT |
0.2777 USDT |
0.3290 USDT |
0.3133 USDT |
| 2024-06-14 |
0.2823 USDT |
8,256,326.8772 CRV |
0.2867 USDT |
0.2634 USDT |
0.2980 USDT |
0.2696 USDT |
| 2024-06-13 |
0.2726 USDT |
28,092,618.9666 CRV |
0.3598 USDT |
0.2208 USDT |
0.3598 USDT |
0.2853 USDT |
| 2024-06-12 |
0.3605 USDT |
1,548,574.9996 CRV |
0.3511 USDT |
0.3467 USDT |
0.3750 USDT |
0.3603 USDT |
| 2024-06-11 |
0.3672 USDT |
2,159,841.4431 CRV |
0.3829 USDT |
0.3480 USDT |
0.3846 USDT |
0.3510 USDT |
| 2024-06-10 |
0.3959 USDT |
1,068,326.0193 CRV |
0.4168 USDT |
0.3757 USDT |
0.4227 USDT |
0.3821 USDT |
| 2024-06-09 |
0.4072 USDT |
290,922.2381 CRV |
0.4001 USDT |
0.3974 USDT |
0.4245 USDT |
0.4184 USDT |
| 2024-06-08 |
0.4073 USDT |
316,540.5148 CRV |
0.4187 USDT |
0.3956 USDT |
0.4213 USDT |
0.4000 USDT |
| 2024-06-07 |
0.4182 USDT |
1,990,765.6420 CRV |
0.4606 USDT |
0.3618 USDT |
0.4648 USDT |
0.4199 USDT |
| 2024-06-06 |
0.4657 USDT |
213,074.0649 CRV |
0.4724 USDT |
0.4600 USDT |
0.4734 USDT |
0.4674 USDT |
| 2024-06-05 |
0.4652 USDT |
208,805.0582 CRV |
0.4642 USDT |
0.4586 USDT |
0.4714 USDT |
0.4702 USDT |
| 2024-06-04 |
0.4666 USDT |
281,877.7758 CRV |
0.4554 USDT |
0.4536 USDT |
0.4762 USDT |
0.4641 USDT |
| 2024-06-03 |
0.4655 USDT |
247,447.3531 CRV |
0.4530 USDT |
0.4471 USDT |
0.4781 USDT |
0.4566 USDT |
| 2024-06-02 |
0.4625 USDT |
235,013.8212 CRV |
0.4709 USDT |
0.4496 USDT |
0.4751 USDT |
0.4534 USDT |
| 2024-06-01 |
0.4669 USDT |
86,074.9228 CRV |
0.4625 USDT |
0.4597 USDT |
0.4731 USDT |
0.4716 USDT |
| 2024-05-31 |
0.4660 USDT |
332,504.4661 CRV |
0.4685 USDT |
0.4548 USDT |
0.4756 USDT |
0.4632 USDT |
| 2024-05-30 |
0.4729 USDT |
258,132.0723 CRV |
0.4814 USDT |
0.4629 USDT |
0.4876 USDT |
0.4709 USDT |
| 2024-05-29 |
0.4940 USDT |
270,897.1619 CRV |
0.4910 USDT |
0.4823 USDT |
0.5055 USDT |
0.4850 USDT |
| 2024-05-28 |
0.4840 USDT |
348,359.6725 CRV |
0.4964 USDT |
0.4727 USDT |
0.5037 USDT |
0.5018 USDT |
| 2024-05-27 |
0.4882 USDT |
374,701.1417 CRV |
0.4809 USDT |
0.4746 USDT |
0.5022 USDT |
0.4980 USDT |
| 2024-05-26 |
0.4892 USDT |
140,481.4236 CRV |
0.4966 USDT |
0.4787 USDT |
0.4996 USDT |
0.4830 USDT |
| 2024-05-25 |
0.5015 USDT |
418,141.1371 CRV |
0.4924 USDT |
0.4914 USDT |
0.5153 USDT |
0.4958 USDT |
| 2024-05-24 |
0.4746 USDT |
652,144.9057 CRV |
0.4621 USDT |
0.4504 USDT |
0.4917 USDT |
0.4908 USDT |
| 2024-05-23 |
0.4518 USDT |
1,463,092.9575 CRV |
0.4681 USDT |
0.4307 USDT |
0.4744 USDT |
0.4594 USDT |
| 2024-05-22 |
0.4757 USDT |
543,731.8062 CRV |
0.4830 USDT |
0.4653 USDT |
0.4836 USDT |
0.4685 USDT |
| 2024-05-21 |
0.4798 USDT |
783,262.9695 CRV |
0.4631 USDT |
0.4613 USDT |
0.4946 USDT |
0.4866 USDT |
| 2024-05-20 |
0.4333 USDT |
697,820.2502 CRV |
0.4191 USDT |
0.4133 USDT |
0.4562 USDT |
0.4510 USDT |