Identifier on HitBTC: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
1.0112 USDT |
1,855,137.7000 CRV |
1.0096 USDT |
0.9944 USDT |
1.0273 USDT |
1.0090 USDT |
| 2023-04-06 |
1.0023 USDT |
1,987,822.5000 CRV |
1.0020 USDT |
0.9861 USDT |
1.0160 USDT |
1.0001 USDT |
| 2023-04-05 |
1.0081 USDT |
1,974,351.2000 CRV |
0.9960 USDT |
0.9855 USDT |
1.0355 USDT |
1.0044 USDT |
| 2023-04-04 |
0.9694 USDT |
3,177,233.7000 CRV |
0.9236 USDT |
0.9118 USDT |
1.0094 USDT |
1.0054 USDT |
| 2023-04-03 |
0.9128 USDT |
1,862,105.6000 CRV |
0.9072 USDT |
0.8826 USDT |
0.9352 USDT |
0.9081 USDT |
| 2023-04-02 |
0.9105 USDT |
1,154,983.5000 CRV |
0.9243 USDT |
0.8902 USDT |
0.9262 USDT |
0.9058 USDT |
| 2023-04-01 |
0.9296 USDT |
1,084,981.4000 CRV |
0.9362 USDT |
0.9152 USDT |
0.9480 USDT |
0.9236 USDT |
| 2023-03-31 |
0.9283 USDT |
1,266,140.6000 CRV |
0.9224 USDT |
0.9054 USDT |
0.9520 USDT |
0.9427 USDT |
| 2023-03-30 |
0.9349 USDT |
1,990,773.4000 CRV |
0.9412 USDT |
0.9104 USDT |
0.9631 USDT |
0.9200 USDT |
| 2023-03-29 |
0.9478 USDT |
1,769,094.5000 CRV |
0.9209 USDT |
0.9176 USDT |
0.9639 USDT |
0.9396 USDT |
| 2023-03-28 |
0.8977 USDT |
1,718,856.7000 CRV |
0.8893 USDT |
0.8777 USDT |
0.9293 USDT |
0.9196 USDT |
| 2023-03-27 |
0.9071 USDT |
1,858,296.2000 CRV |
0.9324 USDT |
0.8722 USDT |
0.9369 USDT |
0.8833 USDT |
| 2023-03-26 |
0.9285 USDT |
1,065,375.6000 CRV |
0.9170 USDT |
0.9130 USDT |
0.9453 USDT |
0.9302 USDT |
| 2023-03-25 |
0.9167 USDT |
1,509,171.6000 CRV |
0.9061 USDT |
0.8984 USDT |
0.9363 USDT |
0.9167 USDT |
| 2023-03-24 |
0.9347 USDT |
2,100,735.7000 CRV |
0.9688 USDT |
0.8926 USDT |
0.9712 USDT |
0.8950 USDT |
| 2023-03-23 |
0.9602 USDT |
2,611,619.6000 CRV |
0.9399 USDT |
0.9322 USDT |
0.9886 USDT |
0.9619 USDT |
| 2023-03-22 |
0.9764 USDT |
3,007,192.3000 CRV |
0.9947 USDT |
0.9218 USDT |
1.0080 USDT |
0.9319 USDT |
| 2023-03-21 |
0.9724 USDT |
2,923,014.7000 CRV |
0.9620 USDT |
0.9364 USDT |
1.0097 USDT |
0.9941 USDT |
| 2023-03-20 |
0.9918 USDT |
3,012,937.1000 CRV |
1.0193 USDT |
0.9600 USDT |
1.0230 USDT |
0.9664 USDT |
| 2023-03-19 |
1.0274 USDT |
2,973,381.1000 CRV |
0.9870 USDT |
0.9870 USDT |
1.0662 USDT |
1.0288 USDT |
| 2023-03-18 |
1.0201 USDT |
4,166,479.7000 CRV |
1.0034 USDT |
0.9823 USDT |
1.0453 USDT |
1.0085 USDT |
| 2023-03-17 |
0.9356 USDT |
3,410,125.1000 CRV |
0.9110 USDT |
0.8981 USDT |
0.9658 USDT |
0.9468 USDT |
| 2023-03-16 |
0.9012 USDT |
2,330,545.3000 CRV |
0.8897 USDT |
0.8748 USDT |
0.9201 USDT |
0.9040 USDT |
| 2023-03-15 |
0.9441 USDT |
4,573,525.0000 CRV |
0.9875 USDT |
0.8634 USDT |
1.0133 USDT |
0.8861 USDT |
| 2023-03-14 |
0.9981 USDT |
5,263,639.8000 CRV |
0.9778 USDT |
0.9527 USDT |
1.0481 USDT |
1.0224 USDT |
| 2023-03-13 |
0.9631 USDT |
5,764,628.7000 CRV |
0.9517 USDT |
0.9105 USDT |
1.0085 USDT |
0.9911 USDT |
| 2023-03-12 |
0.8657 USDT |
3,016,462.7000 CRV |
0.8583 USDT |
0.8422 USDT |
0.9035 USDT |
0.8983 USDT |
| 2023-03-11 |
0.8409 USDT |
6,640,269.6000 CRV |
0.8867 USDT |
0.7921 USDT |
0.9273 USDT |
0.8478 USDT |
| 2023-03-10 |
0.8374 USDT |
4,442,535.4000 CRV |
0.8392 USDT |
0.8094 USDT |
0.8692 USDT |
0.8532 USDT |
| 2023-03-09 |
0.8908 USDT |
3,383,059.6000 CRV |
0.8910 USDT |
0.8325 USDT |
0.9207 USDT |
0.8394 USDT |
| 2023-03-08 |
0.9306 USDT |
3,265,864.4000 CRV |
0.9731 USDT |
0.8819 USDT |
0.9847 USDT |
0.8847 USDT |
| 2023-03-07 |
0.9675 USDT |
2,528,324.6000 CRV |
0.9494 USDT |
0.9435 USDT |
1.0013 USDT |
0.9670 USDT |
| 2023-03-06 |
0.9442 USDT |
2,712,795.1000 CRV |
0.9296 USDT |
0.9150 USDT |
0.9715 USDT |
0.9531 USDT |
| 2023-03-05 |
0.9267 USDT |
1,697,361.2000 CRV |
0.9089 USDT |
0.9055 USDT |
0.9412 USDT |
0.9333 USDT |
| 2023-03-04 |
0.9310 USDT |
1,637,370.4000 CRV |
0.9348 USDT |
0.9129 USDT |
0.9442 USDT |
0.9174 USDT |
| 2023-03-03 |
0.9251 USDT |
3,488,195.2000 CRV |
0.9903 USDT |
0.8877 USDT |
0.9951 USDT |
0.9206 USDT |
| 2023-03-02 |
1.0002 USDT |
1,836,935.9000 CRV |
1.0341 USDT |
0.9723 USDT |
1.0398 USDT |
0.9753 USDT |
| 2023-03-01 |
1.0355 USDT |
2,131,381.3000 CRV |
0.9954 USDT |
0.9874 USDT |
1.0579 USDT |
1.0098 USDT |
| 2023-02-28 |
1.0210 USDT |
1,913,447.5000 CRV |
1.0171 USDT |
1.0063 USDT |
1.0419 USDT |
1.0169 USDT |
| 2023-02-27 |
1.0171 USDT |
2,415,005.7000 CRV |
1.0210 USDT |
0.9872 USDT |
1.0499 USDT |
0.9974 USDT |
| 2023-02-26 |
0.9979 USDT |
1,455,816.7000 CRV |
0.9864 USDT |
0.9774 USDT |
1.0188 USDT |
1.0151 USDT |
| 2023-02-25 |
0.9865 USDT |
1,826,526.6000 CRV |
0.9970 USDT |
0.9562 USDT |
1.0022 USDT |
0.9578 USDT |
| 2023-02-24 |
1.0349 USDT |
3,898,364.0000 CRV |
1.0807 USDT |
0.9786 USDT |
1.0891 USDT |
1.0043 USDT |
| 2023-02-23 |
1.1065 USDT |
2,840,077.8000 CRV |
1.1078 USDT |
1.0717 USDT |
1.1371 USDT |
1.0964 USDT |
| 2023-02-22 |
1.1083 USDT |
3,713,005.6000 CRV |
1.1623 USDT |
1.0685 USDT |
1.1623 USDT |
1.0833 USDT |
| 2023-02-21 |
1.2122 USDT |
3,562,982.4000 CRV |
1.2680 USDT |
1.1507 USDT |
1.2975 USDT |
1.1900 USDT |
| 2023-02-20 |
1.2301 USDT |
3,790,874.7000 CRV |
1.2056 USDT |
1.1561 USDT |
1.2889 USDT |
1.2710 USDT |
| 2023-02-19 |
1.2376 USDT |
3,820,938.5000 CRV |
1.2543 USDT |
1.1925 USDT |
1.2737 USDT |
1.2141 USDT |
| 2023-02-18 |
1.2082 USDT |
4,749,856.8000 CRV |
1.2169 USDT |
1.1676 USDT |
1.2694 USDT |
1.2544 USDT |
| 2023-02-17 |
1.1545 USDT |
6,583,758.2000 CRV |
1.0972 USDT |
1.0903 USDT |
1.2430 USDT |
1.2225 USDT |