Crypto exchange HitBTC

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

Identifier on HitBTC: CRVUSD
123...1920
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
123...1920