Identifier on Huobi: crvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
1.4631 HUSD |
10,213.0372 CRV |
1.2895 HUSD |
1.2818 HUSD |
1.3408 HUSD |
1.3805 HUSD |
| 2022-05-12 |
1.4101 HUSD |
13,924.5871 CRV |
1.4542 HUSD |
1.0885 HUSD |
1.1798 HUSD |
1.2872 HUSD |
| 2022-05-11 |
1.7996 HUSD |
35,388.2504 CRV |
1.9615 HUSD |
1.4790 HUSD |
1.5025 HUSD |
1.5025 HUSD |
| 2022-05-10 |
2.0168 HUSD |
14,486.1355 CRV |
1.9590 HUSD |
1.9478 HUSD |
1.9726 HUSD |
2.0173 HUSD |
| 2022-05-09 |
2.1316 HUSD |
13,861.0466 CRV |
2.4203 HUSD |
1.9712 HUSD |
2.0072 HUSD |
2.0256 HUSD |
| 2022-05-08 |
2.3208 HUSD |
11,266.2648 CRV |
2.2363 HUSD |
2.1903 HUSD |
2.1903 HUSD |
2.4203 HUSD |
| 2022-05-07 |
2.2990 HUSD |
224.8692 CRV |
2.2931 HUSD |
2.2777 HUSD |
2.2777 HUSD |
2.3491 HUSD |
| 2022-05-06 |
2.2834 HUSD |
9,573.8620 CRV |
2.4731 HUSD |
2.2019 HUSD |
2.2367 HUSD |
2.3190 HUSD |
| 2022-05-05 |
2.5699 HUSD |
5,905.3239 CRV |
2.5797 HUSD |
2.2807 HUSD |
2.3083 HUSD |
2.3643 HUSD |
| 2022-05-04 |
2.4142 HUSD |
20,092.7818 CRV |
2.1583 HUSD |
2.1448 HUSD |
2.1659 HUSD |
2.6018 HUSD |
| 2022-05-03 |
2.1291 HUSD |
17,186.9217 CRV |
2.0720 HUSD |
2.0521 HUSD |
2.0713 HUSD |
2.1454 HUSD |
| 2022-05-02 |
2.0783 HUSD |
375.6955 CRV |
2.0649 HUSD |
2.0409 HUSD |
2.0409 HUSD |
2.0500 HUSD |
| 2022-05-01 |
2.0506 HUSD |
12,364.8843 CRV |
1.9756 HUSD |
1.9756 HUSD |
1.9756 HUSD |
2.0602 HUSD |
| 2022-04-30 |
2.2210 HUSD |
2,129.4140 CRV |
2.2282 HUSD |
2.1395 HUSD |
2.1422 HUSD |
2.1395 HUSD |
| 2022-04-29 |
2.3193 HUSD |
4,153.6643 CRV |
2.4079 HUSD |
2.2104 HUSD |
2.2383 HUSD |
2.2395 HUSD |
| 2022-04-28 |
2.4682 HUSD |
17,026.9908 CRV |
2.4858 HUSD |
2.4069 HUSD |
2.4237 HUSD |
2.4237 HUSD |
| 2022-04-27 |
2.4425 HUSD |
6,583.7146 CRV |
2.3697 HUSD |
2.3697 HUSD |
2.3697 HUSD |
2.4839 HUSD |
| 2022-04-26 |
2.7150 HUSD |
9,438.9760 CRV |
2.7640 HUSD |
2.5136 HUSD |
2.5136 HUSD |
2.5136 HUSD |
| 2022-04-25 |
2.6408 HUSD |
13,574.5952 CRV |
2.6454 HUSD |
2.4972 HUSD |
2.5041 HUSD |
2.7409 HUSD |
| 2022-04-24 |
2.6599 HUSD |
10,676.0427 CRV |
2.6945 HUSD |
2.6042 HUSD |
2.6101 HUSD |
2.7169 HUSD |
| 2022-04-23 |
2.5562 HUSD |
15,089.6925 CRV |
2.4869 HUSD |
2.4860 HUSD |
2.4860 HUSD |
2.6733 HUSD |
| 2022-04-22 |
2.4086 HUSD |
14,615.5787 CRV |
2.2033 HUSD |
2.2033 HUSD |
2.2113 HUSD |
2.5410 HUSD |
| 2022-04-21 |
2.3529 HUSD |
5,446.3823 CRV |
2.3372 HUSD |
2.2674 HUSD |
2.2674 HUSD |
2.2674 HUSD |
| 2022-04-20 |
2.3047 HUSD |
8,263.6683 CRV |
2.3058 HUSD |
2.2656 HUSD |
2.2845 HUSD |
2.3427 HUSD |
| 2022-04-19 |
2.2804 HUSD |
8,536.6387 CRV |
2.1869 HUSD |
2.1824 HUSD |
2.1824 HUSD |
2.2950 HUSD |
| 2022-04-18 |
2.0917 HUSD |
5,493.5697 CRV |
2.1661 HUSD |
2.0591 HUSD |
2.0662 HUSD |
2.1533 HUSD |
| 2022-04-17 |
2.2506 HUSD |
1,823.5628 CRV |
2.2253 HUSD |
2.2176 HUSD |
2.2176 HUSD |
2.2983 HUSD |
| 2022-04-16 |
2.2305 HUSD |
336.1091 CRV |
2.2338 HUSD |
2.2130 HUSD |
2.2130 HUSD |
2.2391 HUSD |
| 2022-04-15 |
2.2269 HUSD |
7,211.2084 CRV |
2.2388 HUSD |
2.1916 HUSD |
2.2110 HUSD |
2.2178 HUSD |
| 2022-04-14 |
2.2988 HUSD |
1,725.4161 CRV |
2.3079 HUSD |
2.2060 HUSD |
2.2060 HUSD |
2.2060 HUSD |
| 2022-04-13 |
2.2428 HUSD |
933.3815 CRV |
2.2209 HUSD |
2.2206 HUSD |
2.2206 HUSD |
2.2514 HUSD |
| 2022-04-12 |
2.2308 HUSD |
2,585.1642 CRV |
2.1715 HUSD |
2.1579 HUSD |
2.1580 HUSD |
2.2146 HUSD |
| 2022-04-11 |
2.2285 HUSD |
6,376.9431 CRV |
2.3921 HUSD |
2.1489 HUSD |
2.1539 HUSD |
2.1635 HUSD |
| 2022-04-10 |
2.4578 HUSD |
1,254.8735 CRV |
2.4595 HUSD |
2.4359 HUSD |
2.4359 HUSD |
2.4453 HUSD |
| 2022-04-09 |
2.4070 HUSD |
6,513.5546 CRV |
2.3422 HUSD |
2.3277 HUSD |
2.3277 HUSD |
2.4561 HUSD |
| 2022-04-08 |
2.4730 HUSD |
3,818.3471 CRV |
2.5476 HUSD |
2.3514 HUSD |
2.3514 HUSD |
2.3514 HUSD |
| 2022-04-07 |
2.4763 HUSD |
2,166.6628 CRV |
2.5263 HUSD |
2.4437 HUSD |
2.4557 HUSD |
2.5353 HUSD |
| 2022-04-06 |
2.6611 HUSD |
2,310.5150 CRV |
2.8174 HUSD |
2.5431 HUSD |
2.5431 HUSD |
2.5887 HUSD |
| 2022-04-05 |
2.9018 HUSD |
1,667.6487 CRV |
2.9197 HUSD |
2.8249 HUSD |
2.8249 HUSD |
2.8249 HUSD |
| 2022-04-04 |
2.8837 HUSD |
6,076.9442 CRV |
2.9302 HUSD |
2.7543 HUSD |
2.8011 HUSD |
2.9103 HUSD |
| 2022-04-03 |
2.9553 HUSD |
3,369.2015 CRV |
2.8944 HUSD |
2.8813 HUSD |
2.8882 HUSD |
2.9282 HUSD |
| 2022-04-02 |
2.8536 HUSD |
3,720.3185 CRV |
2.7868 HUSD |
2.7868 HUSD |
2.8195 HUSD |
2.8961 HUSD |
| 2022-04-01 |
2.6660 HUSD |
1,387.0159 CRV |
2.6429 HUSD |
2.5798 HUSD |
2.5997 HUSD |
2.7899 HUSD |
| 2022-03-31 |
2.8295 HUSD |
11,173.9385 CRV |
2.8190 HUSD |
2.6293 HUSD |
2.6440 HUSD |
2.6501 HUSD |
| 2022-03-30 |
2.8145 HUSD |
8,613.6982 CRV |
2.8049 HUSD |
2.6952 HUSD |
2.7408 HUSD |
2.8552 HUSD |
| 2022-03-29 |
2.7709 HUSD |
14,211.5688 CRV |
2.6019 HUSD |
2.6019 HUSD |
2.6528 HUSD |
2.8172 HUSD |
| 2022-03-28 |
2.6551 HUSD |
14,352.2140 CRV |
2.6317 HUSD |
2.6028 HUSD |
2.6154 HUSD |
2.6657 HUSD |
| 2022-03-27 |
2.5099 HUSD |
7,280.5730 CRV |
2.4010 HUSD |
2.4010 HUSD |
2.4010 HUSD |
2.6138 HUSD |
| 2022-03-26 |
2.3588 HUSD |
3,957.1142 CRV |
2.2791 HUSD |
2.2791 HUSD |
2.2791 HUSD |
2.3735 HUSD |
| 2022-03-25 |
2.3674 HUSD |
5,095.8289 CRV |
2.3645 HUSD |
2.2725 HUSD |
2.2831 HUSD |
2.2986 HUSD |