Identifier on Huobi: crvhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-10 |
0.8837 HUSD |
1,759.9641 CRV |
0.8911 HUSD |
0.8728 HUSD |
0.8728 HUSD |
0.8728 HUSD |
2022-10-09 |
0.8908 HUSD |
4,429.5835 CRV |
0.8907 HUSD |
0.8882 HUSD |
0.8882 HUSD |
0.8911 HUSD |
2022-10-08 |
0.9108 HUSD |
5,359.1627 CRV |
0.9018 HUSD |
0.8953 HUSD |
0.8953 HUSD |
0.8971 HUSD |
2022-10-07 |
0.8967 HUSD |
11,348.5497 CRV |
0.9013 HUSD |
0.8769 HUSD |
0.8892 HUSD |
0.9001 HUSD |
2022-10-06 |
0.9298 HUSD |
9,705.4410 CRV |
0.9265 HUSD |
0.8996 HUSD |
0.8996 HUSD |
0.8996 HUSD |
2022-10-05 |
0.9018 HUSD |
17,380.6957 CRV |
0.9194 HUSD |
0.8829 HUSD |
0.8920 HUSD |
0.9005 HUSD |
2022-10-04 |
0.9161 HUSD |
13,911.5229 CRV |
0.8962 HUSD |
0.8962 HUSD |
0.8962 HUSD |
0.9129 HUSD |
2022-10-03 |
0.8931 HUSD |
10,176.0186 CRV |
0.8669 HUSD |
0.8669 HUSD |
0.8715 HUSD |
0.9021 HUSD |
2022-10-02 |
0.8898 HUSD |
9,506.4678 CRV |
0.9017 HUSD |
0.8636 HUSD |
0.8778 HUSD |
0.8655 HUSD |
2022-10-01 |
0.9206 HUSD |
7,504.1563 CRV |
0.9220 HUSD |
0.9033 HUSD |
0.9081 HUSD |
0.9081 HUSD |
2022-09-30 |
0.9361 HUSD |
6,263.5193 CRV |
0.9361 HUSD |
0.9246 HUSD |
0.9267 HUSD |
0.9415 HUSD |
2022-09-29 |
0.9259 HUSD |
10,999.0316 CRV |
0.9454 HUSD |
0.9070 HUSD |
0.9137 HUSD |
0.9372 HUSD |
2022-09-28 |
0.9206 HUSD |
9,599.1729 CRV |
0.9259 HUSD |
0.8791 HUSD |
0.8830 HUSD |
0.9404 HUSD |
2022-09-27 |
0.9369 HUSD |
9,074.6746 CRV |
0.9321 HUSD |
0.9132 HUSD |
0.9155 HUSD |
0.9155 HUSD |
2022-09-26 |
0.9296 HUSD |
3,614.6274 CRV |
0.8977 HUSD |
0.8802 HUSD |
0.8802 HUSD |
0.9315 HUSD |
2022-09-25 |
0.9234 HUSD |
1,824.3374 CRV |
0.9310 HUSD |
0.9145 HUSD |
0.9145 HUSD |
0.9252 HUSD |
2022-09-24 |
0.9359 HUSD |
324.2839 CRV |
0.9503 HUSD |
0.9329 HUSD |
0.9348 HUSD |
0.9329 HUSD |
2022-09-23 |
0.9304 HUSD |
6,248.6991 CRV |
0.9196 HUSD |
0.8904 HUSD |
0.8904 HUSD |
0.8983 HUSD |
2022-09-22 |
0.8958 HUSD |
32.1848 CRV |
0.8610 HUSD |
0.8610 HUSD |
0.8610 HUSD |
0.9200 HUSD |
2022-09-21 |
0.9381 HUSD |
19.2818 CRV |
0.9601 HUSD |
0.9214 HUSD |
0.9214 HUSD |
0.9435 HUSD |
2022-09-20 |
0.9727 HUSD |
9.9567 CRV |
0.9767 HUSD |
0.9710 HUSD |
0.9710 HUSD |
0.9757 HUSD |
2022-09-19 |
0.9498 HUSD |
2,316.9572 CRV |
0.9404 HUSD |
0.9184 HUSD |
0.9184 HUSD |
0.9767 HUSD |
2022-09-18 |
1.0172 HUSD |
10,383.3417 CRV |
1.0741 HUSD |
0.9825 HUSD |
0.9980 HUSD |
0.9825 HUSD |
2022-09-17 |
1.0678 HUSD |
32.0077 CRV |
1.0606 HUSD |
1.0501 HUSD |
1.0501 HUSD |
1.0860 HUSD |
2022-09-16 |
1.0632 HUSD |
3,748.6018 CRV |
1.0586 HUSD |
1.0454 HUSD |
1.0480 HUSD |
1.0634 HUSD |
2022-09-15 |
1.0543 HUSD |
1,645.5227 CRV |
1.0698 HUSD |
1.0360 HUSD |
1.0360 HUSD |
1.0641 HUSD |
2022-09-14 |
1.0839 HUSD |
6,126.9174 CRV |
1.0907 HUSD |
1.0474 HUSD |
1.0538 HUSD |
1.0708 HUSD |
2022-09-13 |
1.0941 HUSD |
2,427.5749 CRV |
1.1414 HUSD |
1.0610 HUSD |
1.0610 HUSD |
1.0907 HUSD |
2022-09-12 |
1.1750 HUSD |
19.5559 CRV |
1.2491 HUSD |
1.1513 HUSD |
1.1513 HUSD |
1.1520 HUSD |
2022-09-11 |
1.2430 HUSD |
26.7514 CRV |
1.2485 HUSD |
1.2350 HUSD |
1.2350 HUSD |
1.2491 HUSD |
2022-09-10 |
1.1858 HUSD |
31.1796 CRV |
1.1981 HUSD |
1.1765 HUSD |
1.1765 HUSD |
1.1985 HUSD |
2022-09-09 |
1.1915 HUSD |
34.1239 CRV |
1.1442 HUSD |
1.1442 HUSD |
1.1442 HUSD |
1.1981 HUSD |
2022-09-08 |
1.1306 HUSD |
38.0958 CRV |
1.1804 HUSD |
1.1149 HUSD |
1.1149 HUSD |
1.1472 HUSD |
2022-09-07 |
1.0731 HUSD |
32.3218 CRV |
1.1800 HUSD |
1.0621 HUSD |
1.0632 HUSD |
1.0906 HUSD |
2022-09-06 |
1.1777 HUSD |
43.6927 CRV |
1.1808 HUSD |
1.1559 HUSD |
1.1559 HUSD |
1.1800 HUSD |
2022-09-05 |
1.0883 HUSD |
39.0065 CRV |
1.0915 HUSD |
1.0678 HUSD |
1.0678 HUSD |
1.1189 HUSD |
2022-09-04 |
1.0770 HUSD |
16.3991 CRV |
1.0716 HUSD |
1.0654 HUSD |
1.0654 HUSD |
1.0915 HUSD |
2022-09-03 |
1.0853 HUSD |
2,697.2084 CRV |
1.1043 HUSD |
1.0759 HUSD |
1.0761 HUSD |
1.0890 HUSD |
2022-09-02 |
1.1577 HUSD |
12.4511 CRV |
1.1489 HUSD |
1.1470 HUSD |
1.1470 HUSD |
1.1646 HUSD |
2022-09-01 |
1.0950 HUSD |
27.4169 CRV |
1.1804 HUSD |
1.0891 HUSD |
1.0891 HUSD |
1.0967 HUSD |
2022-08-31 |
1.1538 HUSD |
1,735.6401 CRV |
1.0794 HUSD |
1.0794 HUSD |
1.0889 HUSD |
1.1537 HUSD |
2022-08-30 |
1.0873 HUSD |
36.5021 CRV |
1.0774 HUSD |
1.0593 HUSD |
1.0616 HUSD |
1.0744 HUSD |
2022-08-29 |
1.0150 HUSD |
356.7608 CRV |
0.9955 HUSD |
0.9955 HUSD |
0.9955 HUSD |
1.0768 HUSD |
2022-08-28 |
1.0440 HUSD |
10,296.2092 CRV |
1.0432 HUSD |
1.0116 HUSD |
1.0134 HUSD |
1.0116 HUSD |
2022-08-27 |
1.0464 HUSD |
8,276.5727 CRV |
1.0628 HUSD |
1.0301 HUSD |
1.0449 HUSD |
1.0464 HUSD |
2022-08-26 |
1.1596 HUSD |
12,723.6406 CRV |
1.1808 HUSD |
1.0828 HUSD |
1.0882 HUSD |
1.0882 HUSD |
2022-08-25 |
1.1890 HUSD |
6,529.2319 CRV |
1.1918 HUSD |
1.1781 HUSD |
1.1823 HUSD |
1.1823 HUSD |
2022-08-24 |
1.1861 HUSD |
13,801.3070 CRV |
1.1866 HUSD |
1.1391 HUSD |
1.1545 HUSD |
1.2074 HUSD |
2022-08-23 |
1.1104 HUSD |
6,818.3791 CRV |
1.1052 HUSD |
1.0877 HUSD |
1.0877 HUSD |
1.1728 HUSD |
2022-08-22 |
1.0356 HUSD |
7,896.5409 CRV |
1.0210 HUSD |
0.9959 HUSD |
0.9995 HUSD |
1.0718 HUSD |