Identifier on HitBTC: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
2.5463 USDT |
9,908,507.2000 CRV |
2.6440 USDT |
2.4484 USDT |
2.6679 USDT |
2.4860 USDT |
| 2022-03-02 |
2.6187 USDT |
13,108,148.8000 CRV |
2.5444 USDT |
2.4647 USDT |
2.7482 USDT |
2.6432 USDT |
| 2022-03-01 |
2.4938 USDT |
13,570,023.6000 CRV |
2.4368 USDT |
2.4035 USDT |
2.5997 USDT |
2.5332 USDT |
| 2022-02-28 |
2.2541 USDT |
11,544,494.9000 CRV |
2.1864 USDT |
2.1258 USDT |
2.4024 USDT |
2.3773 USDT |
| 2022-02-27 |
2.2974 USDT |
10,822,227.2000 CRV |
2.3935 USDT |
2.1555 USDT |
2.3935 USDT |
2.2085 USDT |
| 2022-02-26 |
2.3866 USDT |
8,067,298.2000 CRV |
2.3600 USDT |
2.3190 USDT |
2.4532 USDT |
2.4076 USDT |
| 2022-02-25 |
2.2795 USDT |
15,082,524.8000 CRV |
2.2392 USDT |
2.1903 USDT |
2.3653 USDT |
2.3561 USDT |
| 2022-02-24 |
2.0566 USDT |
19,737,455.8000 CRV |
2.2844 USDT |
1.8947 USDT |
2.3084 USDT |
2.2275 USDT |
| 2022-02-23 |
2.4214 USDT |
12,046,299.0000 CRV |
2.3954 USDT |
2.2989 USDT |
2.5101 USDT |
2.3160 USDT |
| 2022-02-22 |
2.3281 USDT |
13,471,406.3000 CRV |
2.3374 USDT |
2.2264 USDT |
2.4267 USDT |
2.3486 USDT |
| 2022-02-21 |
2.5717 USDT |
13,613,833.4000 CRV |
2.5484 USDT |
2.4070 USDT |
2.6897 USDT |
2.4343 USDT |
| 2022-02-20 |
2.6227 USDT |
8,704,048.8000 CRV |
2.7984 USDT |
2.5134 USDT |
2.8023 USDT |
2.5368 USDT |
| 2022-02-19 |
2.7942 USDT |
7,204,082.6000 CRV |
2.8071 USDT |
2.7119 USDT |
2.8690 USDT |
2.7949 USDT |
| 2022-02-18 |
2.9030 USDT |
10,042,451.8000 CRV |
2.8948 USDT |
2.7956 USDT |
2.9969 USDT |
2.8271 USDT |
| 2022-02-17 |
3.1361 USDT |
12,533,523.0000 CRV |
3.1703 USDT |
2.9094 USDT |
3.2946 USDT |
2.9177 USDT |
| 2022-02-16 |
3.1561 USDT |
11,268,608.4000 CRV |
3.1782 USDT |
3.0548 USDT |
3.2658 USDT |
3.1938 USDT |
| 2022-02-15 |
3.0573 USDT |
10,894,016.8000 CRV |
2.9024 USDT |
2.9024 USDT |
3.1452 USDT |
3.1197 USDT |
| 2022-02-14 |
2.7760 USDT |
10,047,655.1000 CRV |
2.7448 USDT |
2.6560 USDT |
2.8848 USDT |
2.8277 USDT |
| 2022-02-13 |
2.8522 USDT |
7,816,708.2000 CRV |
2.8719 USDT |
2.7226 USDT |
2.9249 USDT |
2.7635 USDT |
| 2022-02-12 |
2.9205 USDT |
8,728,652.6000 CRV |
2.8890 USDT |
2.7912 USDT |
3.0149 USDT |
2.8536 USDT |
| 2022-02-11 |
3.1420 USDT |
12,567,038.7000 CRV |
3.1885 USDT |
2.8776 USDT |
3.2508 USDT |
2.8938 USDT |
| 2022-02-10 |
3.3620 USDT |
9,662,469.5000 CRV |
3.4971 USDT |
3.1999 USDT |
3.4971 USDT |
3.2533 USDT |
| 2022-02-09 |
3.4387 USDT |
9,606,932.4000 CRV |
3.4221 USDT |
3.3450 USDT |
3.5459 USDT |
3.5260 USDT |
| 2022-02-08 |
3.4941 USDT |
16,693,452.3000 CRV |
3.5562 USDT |
3.3023 USDT |
3.7172 USDT |
3.4015 USDT |
| 2022-02-07 |
3.5175 USDT |
14,836,347.9000 CRV |
3.3817 USDT |
3.3217 USDT |
3.6348 USDT |
3.5761 USDT |
| 2022-02-06 |
3.4043 USDT |
11,114,181.1000 CRV |
3.4221 USDT |
3.2704 USDT |
3.5327 USDT |
3.3689 USDT |
| 2022-02-05 |
3.4925 USDT |
11,108,243.2000 CRV |
3.4307 USDT |
3.3832 USDT |
3.5665 USDT |
3.4764 USDT |
| 2022-02-04 |
3.2225 USDT |
11,493,916.1000 CRV |
3.1155 USDT |
3.0645 USDT |
3.3897 USDT |
3.3506 USDT |
| 2022-02-03 |
3.0613 USDT |
11,294,421.3000 CRV |
3.1066 USDT |
2.9900 USDT |
3.1366 USDT |
3.1001 USDT |
| 2022-02-02 |
3.3048 USDT |
12,242,251.5000 CRV |
3.4635 USDT |
3.0668 USDT |
3.5002 USDT |
3.1066 USDT |
| 2022-02-01 |
3.3624 USDT |
14,120,776.0000 CRV |
3.2730 USDT |
3.2612 USDT |
3.4972 USDT |
3.4789 USDT |
| 2022-01-31 |
3.0725 USDT |
18,196,245.9000 CRV |
3.1873 USDT |
2.9534 USDT |
3.2722 USDT |
3.2499 USDT |
| 2022-01-30 |
3.0832 USDT |
14,548,252.5000 CRV |
2.9894 USDT |
2.9271 USDT |
3.2221 USDT |
3.0692 USDT |
| 2022-01-29 |
2.9761 USDT |
14,723,044.9000 CRV |
2.9151 USDT |
2.8970 USDT |
3.0873 USDT |
3.0305 USDT |
| 2022-01-28 |
2.8149 USDT |
14,665,792.7000 CRV |
2.7835 USDT |
2.6979 USDT |
2.9509 USDT |
2.9214 USDT |
| 2022-01-27 |
2.8186 USDT |
20,353,014.6000 CRV |
2.8671 USDT |
2.6978 USDT |
2.9350 USDT |
2.7115 USDT |
| 2022-01-26 |
3.0714 USDT |
27,471,408.3000 CRV |
3.0161 USDT |
2.8106 USDT |
3.2857 USDT |
2.8655 USDT |
| 2022-01-25 |
2.8866 USDT |
23,624,672.9000 CRV |
2.8200 USDT |
2.7056 USDT |
3.1148 USDT |
3.0258 USDT |
| 2022-01-24 |
2.6064 USDT |
26,237,064.8000 CRV |
3.0211 USDT |
2.3640 USDT |
3.0211 USDT |
2.7663 USDT |
| 2022-01-23 |
2.9708 USDT |
21,981,754.5000 CRV |
2.8841 USDT |
2.8288 USDT |
3.1445 USDT |
3.0437 USDT |
| 2022-01-22 |
3.0133 USDT |
35,846,218.7000 CRV |
3.3086 USDT |
2.5736 USDT |
3.4432 USDT |
2.9324 USDT |
| 2022-01-21 |
3.7527 USDT |
21,759,790.6000 CRV |
3.9556 USDT |
3.4299 USDT |
4.0474 USDT |
3.4374 USDT |
| 2022-01-20 |
4.3524 USDT |
12,233,486.1000 CRV |
4.1880 USDT |
4.1668 USDT |
4.5518 USDT |
4.4300 USDT |
| 2022-01-19 |
4.3372 USDT |
16,982,884.7000 CRV |
4.5604 USDT |
4.1815 USDT |
4.5724 USDT |
4.1815 USDT |
| 2022-01-18 |
4.5936 USDT |
16,867,517.5000 CRV |
4.7726 USDT |
4.4033 USDT |
4.8418 USDT |
4.5342 USDT |
| 2022-01-17 |
4.8858 USDT |
22,000,970.5000 CRV |
5.1351 USDT |
4.6065 USDT |
5.1621 USDT |
4.6785 USDT |
| 2022-01-16 |
5.1658 USDT |
13,315,297.7000 CRV |
5.2755 USDT |
5.0583 USDT |
5.3641 USDT |
5.1506 USDT |
| 2022-01-15 |
5.3516 USDT |
16,388,252.6000 CRV |
5.3386 USDT |
5.2472 USDT |
5.4666 USDT |
5.4086 USDT |
| 2022-01-14 |
4.9636 USDT |
27,042,551.1000 CRV |
5.0318 USDT |
4.6542 USDT |
5.3295 USDT |
5.3244 USDT |
| 2022-01-13 |
4.9478 USDT |
19,087,617.9000 CRV |
4.8963 USDT |
4.7619 USDT |
5.1763 USDT |
5.0799 USDT |