Identifier on HitBTC: CRVUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-16 |
0.8180 USDT |
1,192,545.9000 CRV |
0.8211 USDT |
0.8078 USDT |
0.8251 USDT |
0.8171 USDT |
2023-07-15 |
0.8225 USDT |
1,078,603.7000 CRV |
0.8210 USDT |
0.8101 USDT |
0.8323 USDT |
0.8226 USDT |
2023-07-14 |
0.8443 USDT |
1,167,622.4000 CRV |
0.8443 USDT |
0.8025 USDT |
0.8774 USDT |
0.8179 USDT |
2023-07-13 |
0.8085 USDT |
922,913.3000 CRV |
0.7862 USDT |
0.7762 USDT |
0.8561 USDT |
0.8383 USDT |
2023-07-12 |
0.7968 USDT |
805,782.0000 CRV |
0.7933 USDT |
0.7810 USDT |
0.8103 USDT |
0.7842 USDT |
2023-07-11 |
0.8018 USDT |
743,325.2000 CRV |
0.8069 USDT |
0.7878 USDT |
0.8144 USDT |
0.7938 USDT |
2023-07-10 |
0.8024 USDT |
1,475,007.6000 CRV |
0.7985 USDT |
0.7831 USDT |
0.8271 USDT |
0.8082 USDT |
2023-07-09 |
0.7914 USDT |
805,359.2000 CRV |
0.7803 USDT |
0.7796 USDT |
0.7996 USDT |
0.7996 USDT |
2023-07-08 |
0.7771 USDT |
719,523.4000 CRV |
0.7889 USDT |
0.7633 USDT |
0.7935 USDT |
0.7686 USDT |
2023-07-07 |
0.7503 USDT |
1,331,438.9000 CRV |
0.7258 USDT |
0.7191 USDT |
0.7920 USDT |
0.7871 USDT |
2023-07-06 |
0.7731 USDT |
1,322,064.5000 CRV |
0.7817 USDT |
0.7349 USDT |
0.8028 USDT |
0.7449 USDT |
2023-07-05 |
0.7903 USDT |
1,064,473.2000 CRV |
0.8064 USDT |
0.7688 USDT |
0.8110 USDT |
0.7779 USDT |
2023-07-04 |
0.8040 USDT |
1,375,043.8000 CRV |
0.7846 USDT |
0.7807 USDT |
0.8251 USDT |
0.8124 USDT |
2023-07-03 |
0.7756 USDT |
950,706.7000 CRV |
0.7647 USDT |
0.7570 USDT |
0.7927 USDT |
0.7852 USDT |
2023-07-02 |
0.7629 USDT |
736,505.0000 CRV |
0.7793 USDT |
0.7485 USDT |
0.7793 USDT |
0.7586 USDT |
2023-07-01 |
0.7686 USDT |
1,248,436.4000 CRV |
0.7600 USDT |
0.7562 USDT |
0.7813 USDT |
0.7733 USDT |
2023-06-30 |
0.7396 USDT |
2,090,022.3000 CRV |
0.7093 USDT |
0.6968 USDT |
0.7823 USDT |
0.7759 USDT |
2023-06-29 |
0.6972 USDT |
1,350,094.6000 CRV |
0.6604 USDT |
0.6557 USDT |
0.7262 USDT |
0.7025 USDT |
2023-06-28 |
0.6758 USDT |
1,148,411.5000 CRV |
0.6928 USDT |
0.6462 USDT |
0.6938 USDT |
0.6644 USDT |
2023-06-27 |
0.6869 USDT |
946,389.2000 CRV |
0.6797 USDT |
0.6734 USDT |
0.7009 USDT |
0.6956 USDT |
2023-06-26 |
0.6857 USDT |
1,674,163.0000 CRV |
0.7038 USDT |
0.6644 USDT |
0.7038 USDT |
0.6706 USDT |
2023-06-25 |
0.7164 USDT |
1,985,091.0000 CRV |
0.6705 USDT |
0.6679 USDT |
0.7432 USDT |
0.7072 USDT |
2023-06-24 |
0.6793 USDT |
1,177,878.8000 CRV |
0.6921 USDT |
0.6601 USDT |
0.7015 USDT |
0.6659 USDT |
2023-06-23 |
0.6832 USDT |
1,004,168.5000 CRV |
0.6693 USDT |
0.6672 USDT |
0.7040 USDT |
0.6902 USDT |
2023-06-22 |
0.6888 USDT |
1,325,840.1000 CRV |
0.6887 USDT |
0.6656 USDT |
0.7075 USDT |
0.6703 USDT |
2023-06-21 |
0.6766 USDT |
1,317,970.2000 CRV |
0.6637 USDT |
0.6603 USDT |
0.6955 USDT |
0.6914 USDT |
2023-06-20 |
0.6307 USDT |
980,861.6000 CRV |
0.6331 USDT |
0.6213 USDT |
0.6402 USDT |
0.6364 USDT |
2023-06-19 |
0.6225 USDT |
1,042,818.2000 CRV |
0.6235 USDT |
0.6105 USDT |
0.6375 USDT |
0.6320 USDT |
2023-06-18 |
0.6251 USDT |
981,377.8000 CRV |
0.6207 USDT |
0.6155 USDT |
0.6355 USDT |
0.6235 USDT |
2023-06-17 |
0.6271 USDT |
1,511,317.6000 CRV |
0.6224 USDT |
0.6178 USDT |
0.6408 USDT |
0.6208 USDT |
2023-06-16 |
0.6128 USDT |
2,685,066.0000 CRV |
0.6068 USDT |
0.6013 USDT |
0.6375 USDT |
0.6225 USDT |
2023-06-15 |
0.5885 USDT |
3,952,847.3000 CRV |
0.5685 USDT |
0.5577 USDT |
0.6225 USDT |
0.6135 USDT |
2023-06-14 |
0.6240 USDT |
2,059,168.2000 CRV |
0.6493 USDT |
0.5728 USDT |
0.6557 USDT |
0.5808 USDT |
2023-06-13 |
0.6504 USDT |
2,137,597.6000 CRV |
0.6355 USDT |
0.6341 USDT |
0.6639 USDT |
0.6503 USDT |
2023-06-12 |
0.6489 USDT |
2,327,321.4000 CRV |
0.6699 USDT |
0.6272 USDT |
0.6707 USDT |
0.6340 USDT |
2023-06-11 |
0.6709 USDT |
2,552,064.9000 CRV |
0.6715 USDT |
0.6632 USDT |
0.6809 USDT |
0.6646 USDT |
2023-06-10 |
0.6595 USDT |
4,539,222.4000 CRV |
0.7585 USDT |
0.6135 USDT |
0.7587 USDT |
0.6688 USDT |
2023-06-09 |
0.7582 USDT |
655,231.6000 CRV |
0.7609 USDT |
0.7510 USDT |
0.7660 USDT |
0.7555 USDT |
2023-06-08 |
0.7607 USDT |
1,001,310.3000 CRV |
0.7551 USDT |
0.7484 USDT |
0.7698 USDT |
0.7608 USDT |
2023-06-07 |
0.7778 USDT |
1,629,623.0000 CRV |
0.8010 USDT |
0.7532 USDT |
0.8010 USDT |
0.7541 USDT |
2023-06-06 |
0.7784 USDT |
4,414,489.2000 CRV |
0.7734 USDT |
0.7581 USDT |
0.8006 USDT |
0.7961 USDT |
2023-06-05 |
0.8070 USDT |
4,879,502.0000 CRV |
0.8476 USDT |
0.7693 USDT |
0.8490 USDT |
0.7766 USDT |
2023-06-04 |
0.8558 USDT |
1,882,002.5000 CRV |
0.8513 USDT |
0.8480 USDT |
0.8629 USDT |
0.8607 USDT |
2023-06-03 |
0.8523 USDT |
2,225,082.0000 CRV |
0.8540 USDT |
0.8438 USDT |
0.8609 USDT |
0.8477 USDT |
2023-06-02 |
0.8415 USDT |
1,903,282.7000 CRV |
0.8121 USDT |
0.8091 USDT |
0.8595 USDT |
0.8548 USDT |
2023-06-01 |
0.8132 USDT |
891,521.1000 CRV |
0.8175 USDT |
0.8039 USDT |
0.8217 USDT |
0.8138 USDT |
2023-05-31 |
0.8220 USDT |
854,174.2000 CRV |
0.8363 USDT |
0.8092 USDT |
0.8397 USDT |
0.8130 USDT |
2023-05-30 |
0.8472 USDT |
1,197,976.0000 CRV |
0.8548 USDT |
0.8267 USDT |
0.8651 USDT |
0.8351 USDT |
2023-05-29 |
0.8564 USDT |
937,265.4000 CRV |
0.8611 USDT |
0.8482 USDT |
0.8679 USDT |
0.8549 USDT |
2023-05-28 |
0.8524 USDT |
656,180.0000 CRV |
0.8492 USDT |
0.8447 USDT |
0.8609 USDT |
0.8559 USDT |