Identifier on Huobi: crvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
1.0129 HUSD |
3,935.4861 CRV |
1.0054 HUSD |
0.9985 HUSD |
1.0054 HUSD |
1.0326 HUSD |
| 2022-08-20 |
1.0255 HUSD |
18.9857 CRV |
1.0747 HUSD |
1.0034 HUSD |
1.0034 HUSD |
1.0054 HUSD |
| 2022-08-19 |
1.0868 HUSD |
375.8043 CRV |
1.0940 HUSD |
0.9569 HUSD |
1.0134 HUSD |
1.0661 HUSD |
| 2022-08-18 |
1.2680 HUSD |
11,333.0159 CRV |
1.2358 HUSD |
1.1766 HUSD |
1.1791 HUSD |
1.1799 HUSD |
| 2022-08-17 |
1.2634 HUSD |
6,080.1257 CRV |
1.2997 HUSD |
1.1813 HUSD |
1.2229 HUSD |
1.2314 HUSD |
| 2022-08-16 |
1.3234 HUSD |
7,666.6922 CRV |
1.3374 HUSD |
1.2917 HUSD |
1.3028 HUSD |
1.3028 HUSD |
| 2022-08-15 |
1.3685 HUSD |
4,015.9868 CRV |
1.3836 HUSD |
1.3306 HUSD |
1.3415 HUSD |
1.3415 HUSD |
| 2022-08-14 |
1.4282 HUSD |
5,455.3738 CRV |
1.4364 HUSD |
1.3710 HUSD |
1.3710 HUSD |
1.3836 HUSD |
| 2022-08-13 |
1.4614 HUSD |
594.0553 CRV |
1.4205 HUSD |
1.3841 HUSD |
1.4233 HUSD |
1.4274 HUSD |
| 2022-08-12 |
1.3716 HUSD |
1,583.3548 CRV |
1.3562 HUSD |
1.2778 HUSD |
1.3575 HUSD |
1.3966 HUSD |
| 2022-08-11 |
1.4013 HUSD |
3,856.2794 CRV |
1.3891 HUSD |
1.2948 HUSD |
1.2948 HUSD |
1.3789 HUSD |
| 2022-08-10 |
1.3437 HUSD |
2,259.3173 CRV |
1.2562 HUSD |
1.2104 HUSD |
1.2104 HUSD |
1.3585 HUSD |
| 2022-08-09 |
1.3927 HUSD |
9,897.4451 CRV |
1.4273 HUSD |
1.3007 HUSD |
1.3072 HUSD |
1.3116 HUSD |
| 2022-08-08 |
1.4328 HUSD |
3,930.4681 CRV |
1.4210 HUSD |
1.4009 HUSD |
1.4009 HUSD |
1.4329 HUSD |
| 2022-08-07 |
1.3887 HUSD |
9,376.7643 CRV |
1.3695 HUSD |
1.3564 HUSD |
1.3661 HUSD |
1.4159 HUSD |
| 2022-08-06 |
1.4072 HUSD |
8,151.1326 CRV |
1.4316 HUSD |
1.3874 HUSD |
1.4063 HUSD |
1.4036 HUSD |
| 2022-08-05 |
1.4056 HUSD |
12,897.9062 CRV |
1.3221 HUSD |
1.3221 HUSD |
1.3221 HUSD |
1.3946 HUSD |
| 2022-08-04 |
1.3465 HUSD |
14,917.0391 CRV |
1.3478 HUSD |
1.2945 HUSD |
1.3131 HUSD |
1.3131 HUSD |
| 2022-08-03 |
1.3577 HUSD |
13,870.9727 CRV |
1.3394 HUSD |
1.2978 HUSD |
1.3234 HUSD |
1.3454 HUSD |
| 2022-08-02 |
1.2705 HUSD |
2,167.5967 CRV |
1.3048 HUSD |
1.2094 HUSD |
1.2094 HUSD |
1.3463 HUSD |
| 2022-08-01 |
1.3353 HUSD |
10,443.2696 CRV |
1.3256 HUSD |
1.2026 HUSD |
1.2878 HUSD |
1.3048 HUSD |
| 2022-07-31 |
1.3889 HUSD |
11,293.5139 CRV |
1.3507 HUSD |
1.3485 HUSD |
1.3631 HUSD |
1.3777 HUSD |
| 2022-07-30 |
1.4160 HUSD |
11,305.0952 CRV |
1.4184 HUSD |
1.2642 HUSD |
1.2642 HUSD |
1.3562 HUSD |
| 2022-07-29 |
1.5247 HUSD |
7,792.3970 CRV |
1.4670 HUSD |
1.2616 HUSD |
1.2616 HUSD |
1.4042 HUSD |
| 2022-07-28 |
1.3194 HUSD |
845.7612 CRV |
1.3168 HUSD |
1.2022 HUSD |
1.2022 HUSD |
1.2730 HUSD |
| 2022-07-27 |
1.1922 HUSD |
4,968.2840 CRV |
1.1490 HUSD |
1.0490 HUSD |
1.0964 HUSD |
1.2909 HUSD |
| 2022-07-26 |
1.1642 HUSD |
5,595.3424 CRV |
1.1759 HUSD |
1.1018 HUSD |
1.1029 HUSD |
1.1290 HUSD |
| 2022-07-25 |
1.2883 HUSD |
9,493.0841 CRV |
1.3905 HUSD |
1.2073 HUSD |
1.2443 HUSD |
1.2449 HUSD |
| 2022-07-24 |
1.3948 HUSD |
7,525.2968 CRV |
1.3987 HUSD |
1.3793 HUSD |
1.3793 HUSD |
1.3850 HUSD |
| 2022-07-23 |
1.4200 HUSD |
16,065.5570 CRV |
1.4757 HUSD |
1.3437 HUSD |
1.3620 HUSD |
1.3676 HUSD |
| 2022-07-22 |
1.4800 HUSD |
17,240.1828 CRV |
1.3924 HUSD |
1.3855 HUSD |
1.3916 HUSD |
1.3999 HUSD |
| 2022-07-21 |
1.3327 HUSD |
10,966.7315 CRV |
1.1618 HUSD |
1.1190 HUSD |
1.1190 HUSD |
1.3916 HUSD |
| 2022-07-20 |
1.2288 HUSD |
11,036.6556 CRV |
1.2442 HUSD |
1.1398 HUSD |
1.1506 HUSD |
1.1475 HUSD |
| 2022-07-19 |
1.3167 HUSD |
9,353.0454 CRV |
1.2635 HUSD |
1.2176 HUSD |
1.2475 HUSD |
1.2475 HUSD |
| 2022-07-18 |
1.2290 HUSD |
9,259.8177 CRV |
1.1295 HUSD |
1.1246 HUSD |
1.1267 HUSD |
1.2288 HUSD |
| 2022-07-17 |
1.1433 HUSD |
1,191.8699 CRV |
1.1787 HUSD |
1.1295 HUSD |
1.1295 HUSD |
1.1295 HUSD |
| 2022-07-16 |
1.1203 HUSD |
18,832.8966 CRV |
1.1039 HUSD |
1.0909 HUSD |
1.0910 HUSD |
1.1776 HUSD |
| 2022-07-15 |
1.1249 HUSD |
16,561.6525 CRV |
1.1446 HUSD |
1.1115 HUSD |
1.1189 HUSD |
1.1189 HUSD |
| 2022-07-14 |
1.1188 HUSD |
20,629.4136 CRV |
1.0425 HUSD |
1.0144 HUSD |
1.0144 HUSD |
1.1636 HUSD |
| 2022-07-13 |
0.9715 HUSD |
17,013.5623 CRV |
0.8673 HUSD |
0.8673 HUSD |
0.8818 HUSD |
1.0145 HUSD |
| 2022-07-12 |
0.8961 HUSD |
8,319.1489 CRV |
0.8775 HUSD |
0.8753 HUSD |
0.8753 HUSD |
0.8889 HUSD |
| 2022-07-11 |
0.9262 HUSD |
4,195.6310 CRV |
0.9482 HUSD |
0.8882 HUSD |
0.8926 HUSD |
0.8882 HUSD |
| 2022-07-10 |
0.9824 HUSD |
8,434.1913 CRV |
1.0166 HUSD |
0.9510 HUSD |
0.9539 HUSD |
0.9539 HUSD |
| 2022-07-09 |
1.0188 HUSD |
23,134.0098 CRV |
1.0208 HUSD |
1.0097 HUSD |
1.0121 HUSD |
1.0150 HUSD |
| 2022-07-08 |
1.0381 HUSD |
18,633.8344 CRV |
1.0315 HUSD |
0.9994 HUSD |
1.0012 HUSD |
1.0237 HUSD |
| 2022-07-07 |
0.9848 HUSD |
44,990.9872 CRV |
0.9634 HUSD |
0.9387 HUSD |
0.9461 HUSD |
1.0209 HUSD |
| 2022-07-06 |
0.9565 HUSD |
13,763.2829 CRV |
0.9453 HUSD |
0.9172 HUSD |
0.9251 HUSD |
0.9653 HUSD |
| 2022-07-05 |
0.8797 HUSD |
38,221.1305 CRV |
0.8605 HUSD |
0.8339 HUSD |
0.8432 HUSD |
0.9694 HUSD |
| 2022-07-04 |
0.8235 HUSD |
20,393.9522 CRV |
0.8018 HUSD |
0.7756 HUSD |
0.7857 HUSD |
0.8460 HUSD |
| 2022-07-03 |
0.7782 HUSD |
9,568.7238 CRV |
0.7897 HUSD |
0.7599 HUSD |
0.7666 HUSD |
0.7894 HUSD |