Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
0.4266 USDT |
585,834.8682 CRV |
0.4351 USDT |
0.4128 USDT |
0.4376 USDT |
0.4177 USDT |
| 2024-05-18 |
0.4316 USDT |
586,500.6301 CRV |
0.4304 USDT |
0.4250 USDT |
0.4358 USDT |
0.4344 USDT |
| 2024-05-17 |
0.4266 USDT |
416,334.8480 CRV |
0.4204 USDT |
0.4149 USDT |
0.4380 USDT |
0.4325 USDT |
| 2024-05-16 |
0.4183 USDT |
515,379.6390 CRV |
0.4231 USDT |
0.4057 USDT |
0.4250 USDT |
0.4174 USDT |
| 2024-05-15 |
0.4081 USDT |
714,113.6479 CRV |
0.4006 USDT |
0.3944 USDT |
0.4263 USDT |
0.4234 USDT |
| 2024-05-14 |
0.4094 USDT |
606,908.4060 CRV |
0.4149 USDT |
0.4001 USDT |
0.4187 USDT |
0.4032 USDT |
| 2024-05-13 |
0.4128 USDT |
634,647.7811 CRV |
0.4194 USDT |
0.4028 USDT |
0.4272 USDT |
0.4160 USDT |
| 2024-05-12 |
0.4230 USDT |
336,423.0635 CRV |
0.4234 USDT |
0.4143 USDT |
0.4280 USDT |
0.4180 USDT |
| 2024-05-11 |
0.4259 USDT |
274,767.9338 CRV |
0.4223 USDT |
0.4195 USDT |
0.4342 USDT |
0.4218 USDT |
| 2024-05-10 |
0.4334 USDT |
633,994.9220 CRV |
0.4459 USDT |
0.4189 USDT |
0.4527 USDT |
0.4207 USDT |
| 2024-05-09 |
0.4419 USDT |
415,683.0141 CRV |
0.4409 USDT |
0.4316 USDT |
0.4517 USDT |
0.4432 USDT |
| 2024-05-08 |
0.4336 USDT |
796,863.9814 CRV |
0.4245 USDT |
0.4172 USDT |
0.4480 USDT |
0.4366 USDT |
| 2024-05-07 |
0.4351 USDT |
245,447.9102 CRV |
0.4333 USDT |
0.4265 USDT |
0.4420 USDT |
0.4302 USDT |
| 2024-05-06 |
0.4423 USDT |
896,639.9686 CRV |
0.4469 USDT |
0.4336 USDT |
0.4597 USDT |
0.4392 USDT |
| 2024-05-05 |
0.4394 USDT |
448,899.5510 CRV |
0.4374 USDT |
0.4297 USDT |
0.4468 USDT |
0.4440 USDT |
| 2024-05-04 |
0.4399 USDT |
293,772.1889 CRV |
0.4397 USDT |
0.4334 USDT |
0.4455 USDT |
0.4433 USDT |
| 2024-05-03 |
0.4334 USDT |
570,222.8250 CRV |
0.4237 USDT |
0.4194 USDT |
0.4423 USDT |
0.4407 USDT |
| 2024-05-02 |
0.4188 USDT |
335,329.2865 CRV |
0.4189 USDT |
0.4067 USDT |
0.4286 USDT |
0.4254 USDT |
| 2024-05-01 |
0.4020 USDT |
941,080.9904 CRV |
0.4093 USDT |
0.3865 USDT |
0.4257 USDT |
0.4155 USDT |
| 2024-04-30 |
0.4118 USDT |
671,767.2778 CRV |
0.4345 USDT |
0.3927 USDT |
0.4384 USDT |
0.4096 USDT |
| 2024-04-29 |
0.4313 USDT |
638,679.5398 CRV |
0.4399 USDT |
0.4214 USDT |
0.4465 USDT |
0.4322 USDT |
| 2024-04-28 |
0.4484 USDT |
296,324.6495 CRV |
0.4442 USDT |
0.4428 USDT |
0.4541 USDT |
0.4518 USDT |