Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
0.7988 USDT |
4,010,071.8178 CRV |
0.7639 USDT |
0.7601 USDT |
0.8389 USDT |
0.7870 USDT |
| 2024-03-08 |
0.7698 USDT |
3,938,314.5819 CRV |
0.7932 USDT |
0.7301 USDT |
0.8160 USDT |
0.7575 USDT |
| 2024-03-07 |
0.7880 USDT |
3,532,129.2402 CRV |
0.8001 USDT |
0.7653 USDT |
0.8143 USDT |
0.8028 USDT |
| 2024-03-06 |
0.7655 USDT |
5,223,473.8324 CRV |
0.6735 USDT |
0.6446 USDT |
0.8492 USDT |
0.8032 USDT |
| 2024-03-05 |
0.7073 USDT |
14,863,127.6622 CRV |
0.7720 USDT |
0.5477 USDT |
0.8013 USDT |
0.6637 USDT |
| 2024-03-04 |
0.7319 USDT |
9,780,433.3477 CRV |
0.6685 USDT |
0.6604 USDT |
0.7721 USDT |
0.7688 USDT |
| 2024-03-03 |
0.6636 USDT |
3,574,678.9933 CRV |
0.6900 USDT |
0.5900 USDT |
0.6952 USDT |
0.6721 USDT |
| 2024-03-02 |
0.6607 USDT |
2,135,088.6796 CRV |
0.6525 USDT |
0.6392 USDT |
0.6756 USDT |
0.6628 USDT |
| 2024-03-01 |
0.6090 USDT |
1,359,901.9171 CRV |
0.5996 USDT |
0.5969 USDT |
0.6205 USDT |
0.6141 USDT |
| 2024-02-29 |
0.6282 USDT |
3,313,729.8818 CRV |
0.5983 USDT |
0.5881 USDT |
0.6537 USDT |
0.6047 USDT |
| 2024-02-28 |
0.5941 USDT |
3,230,623.8134 CRV |
0.5938 USDT |
0.5271 USDT |
0.6321 USDT |
0.5783 USDT |
| 2024-02-27 |
0.5948 USDT |
1,183,150.3754 CRV |
0.5978 USDT |
0.5712 USDT |
0.6093 USDT |
0.5919 USDT |
| 2024-02-26 |
0.5888 USDT |
1,950,271.1711 CRV |
0.5996 USDT |
0.5703 USDT |
0.6048 USDT |
0.5966 USDT |
| 2024-02-25 |
0.5984 USDT |
1,265,739.9024 CRV |
0.6000 USDT |
0.5867 USDT |
0.6088 USDT |
0.6060 USDT |
| 2024-02-24 |
0.6134 USDT |
3,096,450.9915 CRV |
0.5919 USDT |
0.5840 USDT |
0.6500 USDT |
0.6024 USDT |
| 2024-02-23 |
0.5764 USDT |
3,187,065.5824 CRV |
0.5512 USDT |
0.5429 USDT |
0.6197 USDT |
0.5872 USDT |
| 2024-02-22 |
0.5520 USDT |
742,074.9615 CRV |
0.5488 USDT |
0.5349 USDT |
0.5625 USDT |
0.5547 USDT |
| 2024-02-21 |
0.5301 USDT |
1,271,158.9678 CRV |
0.5590 USDT |
0.5122 USDT |
0.5606 USDT |
0.5488 USDT |
| 2024-02-20 |
0.5520 USDT |
1,384,433.1681 CRV |
0.5627 USDT |
0.5285 USDT |
0.5778 USDT |
0.5520 USDT |
| 2024-02-19 |
0.5538 USDT |
1,089,183.9962 CRV |
0.5389 USDT |
0.5365 USDT |
0.5669 USDT |
0.5592 USDT |
| 2024-02-18 |
0.5319 USDT |
744,147.8944 CRV |
0.5283 USDT |
0.5200 USDT |
0.5385 USDT |
0.5301 USDT |
| 2024-02-17 |
0.5250 USDT |
536,132.6191 CRV |
0.5422 USDT |
0.5103 USDT |
0.5431 USDT |
0.5264 USDT |
| 2024-02-16 |
0.5399 USDT |
864,750.5241 CRV |
0.5422 USDT |
0.5231 USDT |
0.5543 USDT |
0.5362 USDT |
| 2024-02-15 |
0.5291 USDT |
817,594.9773 CRV |
0.5237 USDT |
0.5215 USDT |
0.5372 USDT |
0.5351 USDT |
| 2024-02-14 |
0.5210 USDT |
695,377.4841 CRV |
0.5113 USDT |
0.5068 USDT |
0.5284 USDT |
0.5224 USDT |
| 2024-02-13 |
0.5124 USDT |
1,138,330.2160 CRV |
0.5202 USDT |
0.4996 USDT |
0.5217 USDT |
0.5133 USDT |
| 2024-02-12 |
0.5053 USDT |
1,595,702.3775 CRV |
0.4911 USDT |
0.4871 USDT |
0.5360 USDT |
0.5247 USDT |
| 2024-02-11 |
0.4999 USDT |
466,343.2011 CRV |
0.4936 USDT |
0.4888 USDT |
0.5056 USDT |
0.4892 USDT |
| 2024-02-10 |
0.4985 USDT |
457,863.0128 CRV |
0.5026 USDT |
0.4885 USDT |
0.5078 USDT |
0.4936 USDT |
| 2024-02-09 |
0.4932 USDT |
1,029,149.1860 CRV |
0.4806 USDT |
0.4798 USDT |
0.5042 USDT |
0.5025 USDT |
| 2024-02-08 |
0.4838 USDT |
788,681.5059 CRV |
0.4856 USDT |
0.4764 USDT |
0.4894 USDT |
0.4812 USDT |
| 2024-02-07 |
0.4776 USDT |
692,438.9885 CRV |
0.4669 USDT |
0.4659 USDT |
0.4861 USDT |
0.4822 USDT |