Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.5941 USDT |
1,552,859.2490 CRV |
0.6194 USDT |
0.5630 USDT |
0.6293 USDT |
0.5864 USDT |
| 2023-12-18 |
0.6060 USDT |
2,040,844.2248 CRV |
0.6579 USDT |
0.5740 USDT |
0.6579 USDT |
0.6183 USDT |
| 2023-12-17 |
0.6493 USDT |
1,275,635.9638 CRV |
0.6380 USDT |
0.6199 USDT |
0.6797 USDT |
0.6611 USDT |
| 2023-12-16 |
0.6466 USDT |
634,810.9802 CRV |
0.6341 USDT |
0.6220 USDT |
0.6573 USDT |
0.6328 USDT |
| 2023-12-15 |
0.6378 USDT |
1,137,636.3848 CRV |
0.6472 USDT |
0.6264 USDT |
0.6589 USDT |
0.6547 USDT |
| 2023-12-14 |
0.6309 USDT |
1,404,737.2799 CRV |
0.6411 USDT |
0.6039 USDT |
0.6480 USDT |
0.6391 USDT |
| 2023-12-13 |
0.6280 USDT |
1,478,561.5145 CRV |
0.6461 USDT |
0.6052 USDT |
0.6464 USDT |
0.6455 USDT |
| 2023-12-12 |
0.6469 USDT |
1,296,341.1144 CRV |
0.6559 USDT |
0.6229 USDT |
0.6732 USDT |
0.6322 USDT |
| 2023-12-11 |
0.6792 USDT |
4,157,788.5214 CRV |
0.7198 USDT |
0.6196 USDT |
0.7222 USDT |
0.6543 USDT |
| 2023-12-10 |
0.6910 USDT |
1,214,123.9757 CRV |
0.6736 USDT |
0.6677 USDT |
0.7054 USDT |
0.6925 USDT |
| 2023-12-09 |
0.6853 USDT |
1,731,373.4443 CRV |
0.6894 USDT |
0.6669 USDT |
0.7042 USDT |
0.6797 USDT |
| 2023-12-08 |
0.6779 USDT |
2,302,795.2594 CRV |
0.6482 USDT |
0.6474 USDT |
0.6983 USDT |
0.6883 USDT |
| 2023-12-07 |
0.6367 USDT |
2,213,505.7321 CRV |
0.6047 USDT |
0.6033 USDT |
0.6606 USDT |
0.6482 USDT |
| 2023-12-06 |
0.6247 USDT |
1,669,036.6554 CRV |
0.6303 USDT |
0.6053 USDT |
0.6419 USDT |
0.6300 USDT |
| 2023-12-05 |
0.5965 USDT |
1,603,180.6400 CRV |
0.6055 USDT |
0.5825 USDT |
0.6160 USDT |
0.6051 USDT |
| 2023-12-04 |
0.5964 USDT |
1,397,805.8439 CRV |
0.6030 USDT |
0.5724 USDT |
0.6174 USDT |
0.5941 USDT |
| 2023-12-03 |
0.5970 USDT |
959,109.7178 CRV |
0.6096 USDT |
0.5888 USDT |
0.6142 USDT |
0.5985 USDT |
| 2023-12-02 |
0.5846 USDT |
1,283,831.7445 CRV |
0.5712 USDT |
0.5700 USDT |
0.6016 USDT |
0.5993 USDT |
| 2023-12-01 |
0.5680 USDT |
571,219.6216 CRV |
0.5581 USDT |
0.5537 USDT |
0.5730 USDT |
0.5684 USDT |
| 2023-11-30 |
0.5512 USDT |
421,846.4897 CRV |
0.5496 USDT |
0.5435 USDT |
0.5588 USDT |
0.5558 USDT |
| 2023-11-29 |
0.5588 USDT |
577,989.4667 CRV |
0.5619 USDT |
0.5464 USDT |
0.5725 USDT |
0.5501 USDT |
| 2023-11-28 |
0.5613 USDT |
610,518.4471 CRV |
0.5597 USDT |
0.5494 USDT |
0.5713 USDT |
0.5650 USDT |
| 2023-11-27 |
0.5615 USDT |
1,108,567.9627 CRV |
0.5806 USDT |
0.5465 USDT |
0.5866 USDT |
0.5539 USDT |
| 2023-11-26 |
0.5880 USDT |
956,113.5258 CRV |
0.5984 USDT |
0.5690 USDT |
0.6080 USDT |
0.5818 USDT |
| 2023-11-25 |
0.5962 USDT |
761,175.5118 CRV |
0.5892 USDT |
0.5844 USDT |
0.6028 USDT |
0.5959 USDT |
| 2023-11-24 |
0.5900 USDT |
745,982.7091 CRV |
0.5786 USDT |
0.5754 USDT |
0.6029 USDT |
0.5868 USDT |
| 2023-11-23 |
0.5772 USDT |
658,284.8736 CRV |
0.5851 USDT |
0.5660 USDT |
0.5938 USDT |
0.5803 USDT |
| 2023-11-22 |
0.5542 USDT |
1,156,076.3754 CRV |
0.5202 USDT |
0.5192 USDT |
0.5810 USDT |
0.5787 USDT |
| 2023-11-21 |
0.5601 USDT |
1,364,385.0341 CRV |
0.5671 USDT |
0.5257 USDT |
0.5828 USDT |
0.5295 USDT |
| 2023-11-20 |
0.5743 USDT |
1,097,818.4136 CRV |
0.5747 USDT |
0.5575 USDT |
0.5884 USDT |
0.5722 USDT |
| 2023-11-19 |
0.5603 USDT |
575,489.9860 CRV |
0.5600 USDT |
0.5490 USDT |
0.5770 USDT |
0.5754 USDT |
| 2023-11-18 |
0.5572 USDT |
570,033.6917 CRV |
0.5686 USDT |
0.5362 USDT |
0.5699 USDT |
0.5585 USDT |
| 2023-11-17 |
0.5667 USDT |
1,458,220.6797 CRV |
0.5716 USDT |
0.5425 USDT |
0.5949 USDT |
0.5620 USDT |
| 2023-11-16 |
0.5957 USDT |
1,097,645.2590 CRV |
0.6118 USDT |
0.5626 USDT |
0.6235 USDT |
0.5746 USDT |
| 2023-11-15 |
0.5915 USDT |
990,343.3592 CRV |
0.5733 USDT |
0.5681 USDT |
0.6189 USDT |
0.6151 USDT |
| 2023-11-14 |
0.5679 USDT |
1,605,156.1275 CRV |
0.5753 USDT |
0.5324 USDT |
0.5896 USDT |
0.5613 USDT |
| 2023-11-13 |
0.6099 USDT |
952,179.8227 CRV |
0.6310 USDT |
0.5807 USDT |
0.6493 USDT |
0.5977 USDT |
| 2023-11-12 |
0.6290 USDT |
1,337,189.6601 CRV |
0.6237 USDT |
0.5998 USDT |
0.6551 USDT |
0.6320 USDT |
| 2023-11-11 |
0.6157 USDT |
2,750,857.8022 CRV |
0.6030 USDT |
0.5828 USDT |
0.6500 USDT |
0.6207 USDT |
| 2023-11-10 |
0.5853 USDT |
2,731,186.0022 CRV |
0.5502 USDT |
0.5473 USDT |
0.6114 USDT |
0.5920 USDT |
| 2023-11-09 |
0.5523 USDT |
2,507,554.7958 CRV |
0.5696 USDT |
0.4411 USDT |
0.5919 USDT |
0.5255 USDT |
| 2023-11-08 |
0.5675 USDT |
854,238.2455 CRV |
0.5575 USDT |
0.5507 USDT |
0.5784 USDT |
0.5733 USDT |
| 2023-11-07 |
0.5646 USDT |
1,997,275.4117 CRV |
0.5746 USDT |
0.5396 USDT |
0.5917 USDT |
0.5577 USDT |
| 2023-11-06 |
0.5679 USDT |
863,461.5473 CRV |
0.5653 USDT |
0.5555 USDT |
0.5759 USDT |
0.5637 USDT |
| 2023-11-05 |
0.5606 USDT |
885,165.9899 CRV |
0.5535 USDT |
0.5436 USDT |
0.5786 USDT |
0.5674 USDT |
| 2023-11-04 |
0.5399 USDT |
937,214.4169 CRV |
0.5326 USDT |
0.5247 USDT |
0.5508 USDT |
0.5499 USDT |
| 2023-11-03 |
0.5157 USDT |
707,192.9166 CRV |
0.5090 USDT |
0.4957 USDT |
0.5373 USDT |
0.5316 USDT |
| 2023-11-02 |
0.5167 USDT |
1,414,232.9796 CRV |
0.5211 USDT |
0.4986 USDT |
0.5392 USDT |
0.5059 USDT |
| 2023-11-01 |
0.4904 USDT |
1,033,508.5407 CRV |
0.4793 USDT |
0.4656 USDT |
0.5190 USDT |
0.5147 USDT |
| 2023-10-31 |
0.4824 USDT |
1,452,646.9608 CRV |
0.4875 USDT |
0.4624 USDT |
0.4962 USDT |
0.4814 USDT |