Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
0.6949 USDT |
259,485.6234 CRV |
0.7083 USDT |
0.6834 USDT |
0.7125 USDT |
0.6943 USDT |
| 2024-03-29 |
0.7073 USDT |
621,778.8835 CRV |
0.7018 USDT |
0.6903 USDT |
0.7276 USDT |
0.7074 USDT |
| 2024-03-28 |
0.6965 USDT |
443,117.2511 CRV |
0.6935 USDT |
0.6782 USDT |
0.7075 USDT |
0.7012 USDT |
| 2024-03-27 |
0.7016 USDT |
1,200,877.4493 CRV |
0.7137 USDT |
0.6750 USDT |
0.7227 USDT |
0.6969 USDT |
| 2024-03-26 |
0.7086 USDT |
3,004,994.5529 CRV |
0.7073 USDT |
0.6898 USDT |
0.7260 USDT |
0.7077 USDT |
| 2024-03-25 |
0.6980 USDT |
3,071,216.6019 CRV |
0.6817 USDT |
0.6767 USDT |
0.7197 USDT |
0.7150 USDT |
| 2024-03-24 |
0.6690 USDT |
1,375,689.0751 CRV |
0.6646 USDT |
0.6523 USDT |
0.6850 USDT |
0.6839 USDT |
| 2024-03-23 |
0.6720 USDT |
1,486,518.6487 CRV |
0.6689 USDT |
0.6532 USDT |
0.6807 USDT |
0.6733 USDT |
| 2024-03-22 |
0.6617 USDT |
2,725,941.6970 CRV |
0.6743 USDT |
0.6372 USDT |
0.6882 USDT |
0.6518 USDT |
| 2024-03-21 |
0.6711 USDT |
2,163,195.3456 CRV |
0.6707 USDT |
0.6502 USDT |
0.6853 USDT |
0.6699 USDT |
| 2024-03-20 |
0.6245 USDT |
3,366,809.8844 CRV |
0.6027 USDT |
0.5888 USDT |
0.6747 USDT |
0.6685 USDT |
| 2024-03-19 |
0.6094 USDT |
4,814,727.1830 CRV |
0.6562 USDT |
0.5771 USDT |
0.6617 USDT |
0.6177 USDT |
| 2024-03-18 |
0.6678 USDT |
3,282,398.5067 CRV |
0.6897 USDT |
0.6395 USDT |
0.7004 USDT |
0.6472 USDT |
| 2024-03-17 |
0.6900 USDT |
3,351,092.5120 CRV |
0.6936 USDT |
0.6537 USDT |
0.7143 USDT |
0.7096 USDT |
| 2024-03-16 |
0.7337 USDT |
3,300,883.7643 CRV |
0.7717 USDT |
0.6826 USDT |
0.7762 USDT |
0.7047 USDT |
| 2024-03-15 |
0.7621 USDT |
6,564,240.0525 CRV |
0.8325 USDT |
0.7097 USDT |
0.8439 USDT |
0.7447 USDT |
| 2024-03-14 |
0.8419 USDT |
5,805,122.8013 CRV |
0.8636 USDT |
0.7840 USDT |
0.9490 USDT |
0.8216 USDT |
| 2024-03-13 |
0.8533 USDT |
3,322,808.2708 CRV |
0.8309 USDT |
0.8224 USDT |
0.8791 USDT |
0.8604 USDT |
| 2024-03-12 |
0.8078 USDT |
3,596,309.8728 CRV |
0.8559 USDT |
0.7587 USDT |
0.8560 USDT |
0.8206 USDT |
| 2024-03-11 |
0.8174 USDT |
4,663,767.9140 CRV |
0.8188 USDT |
0.7599 USDT |
0.8500 USDT |
0.8375 USDT |
| 2024-03-10 |
0.7914 USDT |
3,556,318.3987 CRV |
0.7820 USDT |
0.7663 USDT |
0.8176 USDT |
0.8149 USDT |