Crypto exchange HitBTC

Market Curve DAO Token (CRV) / Tether (USDT)

Identifier on HitBTC: CRVUSD
123...1112
Date Price Volume Open Low High Close
2022-05-25 1.2463 USDT 335,431.9000 CRV 1.2566 USDT 1.2347 USDT 1.2638 USDT 1.2565 USDT
2022-05-24 1.2492 USDT 5,289,975.2000 CRV 1.3005 USDT 1.1872 USDT 1.3052 USDT 1.2510 USDT
2022-05-23 1.3453 USDT 9,313,732.4000 CRV 1.2739 USDT 1.2499 USDT 1.4177 USDT 1.2888 USDT
2022-05-22 1.2307 USDT 6,020,012.2000 CRV 1.2109 USDT 1.1928 USDT 1.2644 USDT 1.2404 USDT
2022-05-21 1.1687 USDT 8,956,237.6000 CRV 1.1301 USDT 1.1070 USDT 1.2386 USDT 1.2048 USDT
2022-05-20 1.1213 USDT 10,334,352.5000 CRV 1.0810 USDT 1.0650 USDT 1.1819 USDT 1.1009 USDT
2022-05-19 1.1523 USDT 11,824,097.3000 CRV 1.2298 USDT 0.9981 USDT 1.2711 USDT 1.0802 USDT
2022-05-18 1.2990 USDT 8,956,632.1000 CRV 1.3923 USDT 1.2048 USDT 1.4202 USDT 1.2258 USDT
2022-05-17 1.3852 USDT 6,250,915.7000 CRV 1.3636 USDT 1.2947 USDT 1.4611 USDT 1.3818 USDT
2022-05-16 1.3763 USDT 4,722,166.1000 CRV 1.5096 USDT 1.3175 USDT 1.5096 USDT 1.3944 USDT
2022-05-15 1.4180 USDT 3,893,305.8000 CRV 1.4167 USDT 1.3662 USDT 1.5082 USDT 1.5020 USDT
2022-05-14 1.3342 USDT 5,426,579.6000 CRV 1.3176 USDT 1.2509 USDT 1.3944 USDT 1.3257 USDT
2022-05-13 1.4616 USDT 12,524,650.5000 CRV 1.3075 USDT 1.2814 USDT 1.5952 USDT 1.3538 USDT
2022-05-12 1.3106 USDT 15,489,170.2000 CRV 1.5073 USDT 1.0990 USDT 1.5891 USDT 1.2538 USDT
2022-05-11 1.8521 USDT 16,389,854.7000 CRV 1.9760 USDT 1.4594 USDT 2.0260 USDT 1.4594 USDT
2022-05-10 2.0187 USDT 19,019,771.2000 CRV 1.9130 USDT 1.8578 USDT 2.1477 USDT 1.9210 USDT
2022-05-09 2.1365 USDT 15,958,298.9000 CRV 2.3485 USDT 1.9771 USDT 2.3838 USDT 2.0179 USDT
2022-05-08 2.3287 USDT 10,796,956.3000 CRV 2.2283 USDT 2.1790 USDT 2.4580 USDT 2.3413 USDT
2022-05-07 2.3072 USDT 7,841,146.6000 CRV 2.2918 USDT 2.2416 USDT 2.3668 USDT 2.3242 USDT
2022-05-06 2.3555 USDT 11,310,044.2000 CRV 2.4613 USDT 2.1914 USDT 2.5139 USDT 2.3193 USDT
2022-05-05 2.4786 USDT 13,582,171.9000 CRV 2.5969 USDT 2.2706 USDT 2.6628 USDT 2.4136 USDT
2022-05-04 2.4039 USDT 17,388,672.6000 CRV 2.1564 USDT 2.1432 USDT 2.6435 USDT 2.6055 USDT
2022-05-03 2.1358 USDT 7,633,920.6000 CRV 2.1018 USDT 2.0374 USDT 2.2125 USDT 2.1452 USDT
2022-05-02 2.0662 USDT 8,112,436.6000 CRV 2.0688 USDT 1.9908 USDT 2.1366 USDT 2.1283 USDT
2022-05-01 2.0293 USDT 7,288,866.9000 CRV 1.9938 USDT 1.9546 USDT 2.0859 USDT 2.0813 USDT
2022-04-30 2.2062 USDT 4,069,400.7000 CRV 2.2301 USDT 2.1521 USDT 2.2496 USDT 2.1776 USDT
2022-04-29 2.3181 USDT 6,761,460.2000 CRV 2.3935 USDT 2.2053 USDT 2.4274 USDT 2.2339 USDT
2022-04-28 2.4749 USDT 7,605,454.5000 CRV 2.4867 USDT 2.3751 USDT 2.5435 USDT 2.3974 USDT
2022-04-27 2.4433 USDT 7,162,329.0000 CRV 2.3647 USDT 2.3577 USDT 2.5404 USDT 2.4581 USDT
2022-04-26 2.6744 USDT 7,847,116.2000 CRV 2.7426 USDT 2.5134 USDT 2.7722 USDT 2.5222 USDT
2022-04-25 2.6020 USDT 10,847,985.6000 CRV 2.6966 USDT 2.4883 USDT 2.7298 USDT 2.7229 USDT
2022-04-24 2.6594 USDT 12,390,181.6000 CRV 2.6586 USDT 2.5984 USDT 2.7697 USDT 2.6975 USDT
2022-04-23 2.5847 USDT 16,386,272.4000 CRV 2.4805 USDT 2.4627 USDT 2.7197 USDT 2.6639 USDT
2022-04-22 2.3740 USDT 11,437,913.0000 CRV 2.1933 USDT 2.1884 USDT 2.5815 USDT 2.5403 USDT
2022-04-21 2.3518 USDT 6,415,484.5000 CRV 2.3301 USDT 2.2408 USDT 2.4072 USDT 2.2450 USDT
2022-04-20 2.3336 USDT 8,068,463.0000 CRV 2.3121 USDT 2.2655 USDT 2.4158 USDT 2.3329 USDT
2022-04-19 2.2491 USDT 7,024,697.3000 CRV 2.1869 USDT 2.1561 USDT 2.3434 USDT 2.3143 USDT
2022-04-18 2.1118 USDT 8,052,690.2000 CRV 2.1926 USDT 2.0539 USDT 2.1926 USDT 2.1804 USDT
2022-04-17 2.2810 USDT 4,243,883.3000 CRV 2.2377 USDT 2.2168 USDT 2.3451 USDT 2.2904 USDT
2022-04-16 2.2262 USDT 3,019,128.5000 CRV 2.2258 USDT 2.1885 USDT 2.2550 USDT 2.2317 USDT
2022-04-15 2.2260 USDT 3,333,407.4000 CRV 2.2262 USDT 2.1880 USDT 2.2701 USDT 2.2181 USDT
2022-04-14 2.2599 USDT 5,201,799.4000 CRV 2.2986 USDT 2.2044 USDT 2.3206 USDT 2.2392 USDT
2022-04-13 2.2411 USDT 6,264,966.9000 CRV 2.2211 USDT 2.1785 USDT 2.3067 USDT 2.2918 USDT
2022-04-12 2.2165 USDT 7,711,628.1000 CRV 2.1697 USDT 2.1534 USDT 2.2785 USDT 2.1935 USDT
2022-04-11 2.2689 USDT 7,558,899.9000 CRV 2.3994 USDT 2.1642 USDT 2.4440 USDT 2.2030 USDT
2022-04-10 2.4571 USDT 4,888,648.2000 CRV 2.4738 USDT 2.4175 USDT 2.5226 USDT 2.4967 USDT
2022-04-09 2.3791 USDT 5,933,076.6000 CRV 2.3392 USDT 2.3117 USDT 2.4826 USDT 2.4716 USDT
2022-04-08 2.4853 USDT 7,927,355.2000 CRV 2.5382 USDT 2.3262 USDT 2.5808 USDT 2.3387 USDT
2022-04-07 2.5042 USDT 9,567,477.2000 CRV 2.4978 USDT 2.4353 USDT 2.5676 USDT 2.5187 USDT
2022-04-06 2.6571 USDT 11,003,996.8000 CRV 2.8062 USDT 2.5079 USDT 2.8062 USDT 2.5166 USDT
123...1112