Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-27 |
0.4333 USDT |
785,155.0042 CRV |
0.4394 USDT |
0.4190 USDT |
0.4468 USDT |
0.4410 USDT |
| 2024-04-26 |
0.4382 USDT |
682,163.5835 CRV |
0.4418 USDT |
0.4285 USDT |
0.4456 USDT |
0.4424 USDT |
| 2024-04-25 |
0.4362 USDT |
524,049.9186 CRV |
0.4370 USDT |
0.4243 USDT |
0.4482 USDT |
0.4441 USDT |
| 2024-04-24 |
0.4634 USDT |
1,416,694.1845 CRV |
0.4622 USDT |
0.4382 USDT |
0.4783 USDT |
0.4435 USDT |
| 2024-04-23 |
0.4631 USDT |
831,035.6934 CRV |
0.4677 USDT |
0.4560 USDT |
0.4720 USDT |
0.4626 USDT |
| 2024-04-22 |
0.4638 USDT |
429,106.9330 CRV |
0.4543 USDT |
0.4525 USDT |
0.4759 USDT |
0.4665 USDT |
| 2024-04-21 |
0.4556 USDT |
470,923.2611 CRV |
0.4617 USDT |
0.4437 USDT |
0.4664 USDT |
0.4527 USDT |
| 2024-04-20 |
0.4450 USDT |
397,173.4479 CRV |
0.4325 USDT |
0.4260 USDT |
0.4641 USDT |
0.4633 USDT |
| 2024-04-19 |
0.4286 USDT |
725,933.5413 CRV |
0.4322 USDT |
0.3981 USDT |
0.4442 USDT |
0.4357 USDT |
| 2024-04-18 |
0.4305 USDT |
699,290.6124 CRV |
0.4253 USDT |
0.4147 USDT |
0.4384 USDT |
0.4257 USDT |
| 2024-04-17 |
0.4209 USDT |
614,683.4930 CRV |
0.4317 USDT |
0.4061 USDT |
0.4360 USDT |
0.4304 USDT |
| 2024-04-16 |
0.4261 USDT |
1,172,713.8108 CRV |
0.4275 USDT |
0.4112 USDT |
0.4391 USDT |
0.4272 USDT |
| 2024-04-15 |
0.4427 USDT |
973,652.1790 CRV |
0.4527 USDT |
0.4079 USDT |
0.4639 USDT |
0.4231 USDT |
| 2024-04-14 |
0.4299 USDT |
1,766,874.5731 CRV |
0.4219 USDT |
0.4091 USDT |
0.4517 USDT |
0.4393 USDT |
| 2024-04-13 |
0.4146 USDT |
4,262,093.1652 CRV |
0.4801 USDT |
0.3416 USDT |
0.4921 USDT |
0.4166 USDT |
| 2024-04-12 |
0.5038 USDT |
2,964,627.0564 CRV |
0.6038 USDT |
0.3973 USDT |
0.6105 USDT |
0.4808 USDT |
| 2024-04-11 |
0.6117 USDT |
238,157.2556 CRV |
0.6174 USDT |
0.5953 USDT |
0.6231 USDT |
0.6024 USDT |
| 2024-04-10 |
0.6079 USDT |
378,597.8448 CRV |
0.6207 USDT |
0.5870 USDT |
0.6228 USDT |
0.6172 USDT |
| 2024-04-09 |
0.6419 USDT |
924,290.9507 CRV |
0.6549 USDT |
0.6214 USDT |
0.6566 USDT |
0.6298 USDT |
| 2024-04-08 |
0.6501 USDT |
674,344.8684 CRV |
0.6359 USDT |
0.6243 USDT |
0.6598 USDT |
0.6567 USDT |
| 2024-04-07 |
0.6323 USDT |
232,692.1999 CRV |
0.6219 USDT |
0.6204 USDT |
0.6443 USDT |
0.6302 USDT |
| 2024-04-06 |
0.6194 USDT |
180,792.6214 CRV |
0.6147 USDT |
0.6118 USDT |
0.6244 USDT |
0.6205 USDT |
| 2024-04-05 |
0.6104 USDT |
760,498.3908 CRV |
0.6268 USDT |
0.5953 USDT |
0.6299 USDT |
0.6187 USDT |
| 2024-04-04 |
0.6217 USDT |
559,052.9589 CRV |
0.6026 USDT |
0.5930 USDT |
0.6379 USDT |
0.6336 USDT |
| 2024-04-03 |
0.6040 USDT |
793,736.2171 CRV |
0.6060 USDT |
0.5836 USDT |
0.6208 USDT |
0.5919 USDT |
| 2024-04-02 |
0.6138 USDT |
448,227.3462 CRV |
0.6546 USDT |
0.5961 USDT |
0.6547 USDT |
0.6089 USDT |
| 2024-04-01 |
0.6555 USDT |
585,459.9144 CRV |
0.6939 USDT |
0.6342 USDT |
0.6954 USDT |
0.6485 USDT |
| 2024-03-31 |
0.6918 USDT |
224,608.1307 CRV |
0.6827 USDT |
0.6810 USDT |
0.6980 USDT |
0.6920 USDT |