Identifier on Huobi: crvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
3.0037 HUSD |
20,445.8775 CRV |
2.8786 HUSD |
2.8504 HUSD |
2.9211 HUSD |
3.0672 HUSD |
| 2021-04-07 |
3.0706 HUSD |
34,184.7536 CRV |
3.1938 HUSD |
2.7526 HUSD |
2.9071 HUSD |
2.9478 HUSD |
| 2021-04-06 |
3.1685 HUSD |
20,293.6704 CRV |
3.3436 HUSD |
3.0125 HUSD |
3.1281 HUSD |
3.1458 HUSD |
| 2021-04-05 |
3.1765 HUSD |
26,669.2457 CRV |
3.0900 HUSD |
2.9171 HUSD |
2.9683 HUSD |
3.2820 HUSD |
| 2021-04-04 |
3.0010 HUSD |
11,895.9966 CRV |
2.9052 HUSD |
2.8611 HUSD |
2.9577 HUSD |
3.0766 HUSD |
| 2021-04-03 |
3.1686 HUSD |
39,253.7595 CRV |
3.3552 HUSD |
2.9135 HUSD |
3.0076 HUSD |
2.9558 HUSD |
| 2021-04-02 |
3.3174 HUSD |
97,704.8836 CRV |
3.3297 HUSD |
3.2197 HUSD |
3.2780 HUSD |
3.3504 HUSD |
| 2021-04-01 |
3.1897 HUSD |
96,171.4150 CRV |
3.1438 HUSD |
3.0313 HUSD |
3.1383 HUSD |
3.3171 HUSD |
| 2021-03-31 |
3.1432 HUSD |
34,428.8852 CRV |
3.2945 HUSD |
2.9714 HUSD |
3.0975 HUSD |
3.0917 HUSD |
| 2021-03-30 |
3.3128 HUSD |
23,048.9275 CRV |
3.5294 HUSD |
3.1532 HUSD |
3.2502 HUSD |
3.3166 HUSD |
| 2021-03-29 |
3.3380 HUSD |
24,411.0383 CRV |
3.0317 HUSD |
3.0010 HUSD |
3.1975 HUSD |
3.3948 HUSD |
| 2021-03-28 |
3.1591 HUSD |
30,962.4781 CRV |
3.1414 HUSD |
2.9194 HUSD |
2.9873 HUSD |
2.9873 HUSD |
| 2021-03-27 |
2.8163 HUSD |
69,501.6752 CRV |
2.6206 HUSD |
2.5599 HUSD |
2.6560 HUSD |
3.1636 HUSD |
| 2021-03-26 |
2.5103 HUSD |
29,324.8817 CRV |
2.3931 HUSD |
2.3931 HUSD |
2.4848 HUSD |
2.5820 HUSD |
| 2021-03-25 |
2.4467 HUSD |
205,169.9815 CRV |
2.5174 HUSD |
2.3401 HUSD |
2.4362 HUSD |
2.4100 HUSD |
| 2021-03-24 |
2.8247 HUSD |
51,420.0321 CRV |
2.9079 HUSD |
2.4047 HUSD |
2.6901 HUSD |
2.5632 HUSD |
| 2021-03-23 |
2.7070 HUSD |
97,048.4945 CRV |
2.3697 HUSD |
2.2388 HUSD |
2.2984 HUSD |
2.9617 HUSD |
| 2021-03-22 |
2.5624 HUSD |
33,088.9882 CRV |
2.6083 HUSD |
2.3441 HUSD |
2.3969 HUSD |
2.3659 HUSD |
| 2021-03-21 |
2.6101 HUSD |
20,257.1426 CRV |
2.7098 HUSD |
2.5211 HUSD |
2.5959 HUSD |
2.6067 HUSD |
| 2021-03-20 |
2.8494 HUSD |
22,706.0456 CRV |
2.7328 HUSD |
2.7177 HUSD |
2.7538 HUSD |
2.7465 HUSD |
| 2021-03-19 |
2.6653 HUSD |
17,287.9392 CRV |
2.6141 HUSD |
2.4319 HUSD |
2.6053 HUSD |
2.7257 HUSD |
| 2021-03-18 |
2.5506 HUSD |
38,672.6046 CRV |
2.4293 HUSD |
2.4097 HUSD |
2.4710 HUSD |
2.6809 HUSD |
| 2021-03-17 |
2.4218 HUSD |
15,517.2832 CRV |
2.5986 HUSD |
2.2892 HUSD |
2.3627 HUSD |
2.4239 HUSD |
| 2021-03-16 |
2.3605 HUSD |
36,161.1917 CRV |
2.2319 HUSD |
2.1000 HUSD |
2.1818 HUSD |
2.5750 HUSD |
| 2021-03-15 |
2.1965 HUSD |
20,219.0791 CRV |
2.1332 HUSD |
2.0395 HUSD |
2.1137 HUSD |
2.2779 HUSD |
| 2021-03-14 |
2.2462 HUSD |
17,404.8786 CRV |
2.3808 HUSD |
2.1425 HUSD |
2.1766 HUSD |
2.1873 HUSD |
| 2021-03-13 |
2.1799 HUSD |
76,762.6717 CRV |
2.0563 HUSD |
1.9881 HUSD |
2.0360 HUSD |
2.3221 HUSD |
| 2021-03-12 |
2.1001 HUSD |
27,158.7891 CRV |
2.1768 HUSD |
1.9812 HUSD |
2.0455 HUSD |
2.0533 HUSD |
| 2021-03-11 |
2.1627 HUSD |
36,574.4879 CRV |
2.2117 HUSD |
2.0640 HUSD |
2.1126 HUSD |
2.1701 HUSD |
| 2021-03-10 |
2.3537 HUSD |
45,121.4894 CRV |
2.4065 HUSD |
2.1790 HUSD |
2.2556 HUSD |
2.2647 HUSD |
| 2021-03-09 |
2.3742 HUSD |
45,864.6668 CRV |
2.3743 HUSD |
2.2824 HUSD |
2.3508 HUSD |
2.4065 HUSD |
| 2021-03-08 |
2.1887 HUSD |
59,233.2828 CRV |
2.2386 HUSD |
1.9986 HUSD |
2.0805 HUSD |
2.3654 HUSD |
| 2021-03-07 |
2.1278 HUSD |
32,759.3717 CRV |
2.0560 HUSD |
2.0464 HUSD |
2.0654 HUSD |
2.2427 HUSD |
| 2021-03-06 |
2.0592 HUSD |
37,709.1658 CRV |
2.0552 HUSD |
1.9183 HUSD |
1.9695 HUSD |
2.0110 HUSD |
| 2021-03-05 |
2.0174 HUSD |
73,704.8486 CRV |
2.0952 HUSD |
1.9151 HUSD |
1.9798 HUSD |
2.0702 HUSD |
| 2021-03-04 |
2.2280 HUSD |
126,357.5869 CRV |
2.2778 HUSD |
2.0153 HUSD |
2.0747 HUSD |
2.0622 HUSD |
| 2021-03-03 |
2.4325 HUSD |
87,767.1460 CRV |
2.5047 HUSD |
2.2642 HUSD |
2.3269 HUSD |
2.3258 HUSD |
| 2021-03-02 |
2.2449 HUSD |
186,937.0393 CRV |
2.0007 HUSD |
1.9876 HUSD |
2.0370 HUSD |
2.3892 HUSD |
| 2021-03-01 |
1.8556 HUSD |
97,768.3642 CRV |
1.7701 HUSD |
1.7543 HUSD |
1.7950 HUSD |
1.9741 HUSD |
| 2021-02-28 |
1.7515 HUSD |
220,512.6976 CRV |
1.9653 HUSD |
1.6236 HUSD |
1.7126 HUSD |
1.7801 HUSD |
| 2021-02-27 |
2.0150 HUSD |
110,937.2606 CRV |
1.9327 HUSD |
1.9274 HUSD |
1.9843 HUSD |
1.9810 HUSD |
| 2021-02-26 |
1.9717 HUSD |
120,761.5177 CRV |
2.0125 HUSD |
1.7977 HUSD |
1.8894 HUSD |
1.8812 HUSD |
| 2021-02-25 |
2.1758 HUSD |
115,038.5379 CRV |
2.1599 HUSD |
2.0364 HUSD |
2.1050 HUSD |
2.0621 HUSD |
| 2021-02-24 |
2.2104 HUSD |
129,996.6076 CRV |
2.1345 HUSD |
2.0030 HUSD |
2.1095 HUSD |
2.1406 HUSD |
| 2021-02-23 |
2.0397 HUSD |
114,064.7039 CRV |
2.5576 HUSD |
1.7019 HUSD |
2.0056 HUSD |
2.0970 HUSD |
| 2021-02-22 |
2.4949 HUSD |
48,166.4872 CRV |
2.9102 HUSD |
2.1000 HUSD |
2.4392 HUSD |
2.5002 HUSD |
| 2021-02-21 |
2.9100 HUSD |
13,261.9853 CRV |
2.8829 HUSD |
2.8242 HUSD |
2.8542 HUSD |
2.8542 HUSD |
| 2021-02-20 |
3.0126 HUSD |
43,131.7538 CRV |
2.5809 HUSD |
2.5809 HUSD |
2.7328 HUSD |
2.8785 HUSD |
| 2021-02-19 |
2.6880 HUSD |
12,666.6253 CRV |
2.8169 HUSD |
2.3000 HUSD |
2.4004 HUSD |
2.5818 HUSD |
| 2021-02-18 |
2.8695 HUSD |
10,566.2142 CRV |
2.8120 HUSD |
2.7271 HUSD |
2.7993 HUSD |
2.7992 HUSD |