Identifier on Huobi: crvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
3.3308 HUSD |
10,241.7989 CRV |
3.4672 HUSD |
3.1183 HUSD |
3.1902 HUSD |
3.1183 HUSD |
| 2022-02-01 |
3.3797 HUSD |
7,071.9197 CRV |
3.2846 HUSD |
2.9924 HUSD |
3.3203 HUSD |
3.4802 HUSD |
| 2022-01-31 |
3.1189 HUSD |
10,191.2703 CRV |
3.2021 HUSD |
2.9525 HUSD |
3.0051 HUSD |
3.2956 HUSD |
| 2022-01-30 |
3.0867 HUSD |
11,814.7781 CRV |
2.9905 HUSD |
2.9380 HUSD |
2.9594 HUSD |
3.0575 HUSD |
| 2022-01-29 |
2.9686 HUSD |
2,485.4238 CRV |
2.9195 HUSD |
2.6367 HUSD |
2.9210 HUSD |
3.0735 HUSD |
| 2022-01-28 |
2.8305 HUSD |
8,175.7173 CRV |
2.7700 HUSD |
2.5778 HUSD |
2.7727 HUSD |
2.9138 HUSD |
| 2022-01-27 |
2.8438 HUSD |
6,614.3438 CRV |
2.8549 HUSD |
2.6264 HUSD |
2.7255 HUSD |
2.7255 HUSD |
| 2022-01-26 |
3.0787 HUSD |
7,416.8774 CRV |
3.0362 HUSD |
2.8252 HUSD |
2.8592 HUSD |
2.8567 HUSD |
| 2022-01-25 |
2.8990 HUSD |
9,387.1873 CRV |
2.8151 HUSD |
2.7113 HUSD |
2.7570 HUSD |
3.0370 HUSD |
| 2022-01-24 |
2.6566 HUSD |
11,371.2564 CRV |
3.0195 HUSD |
2.2524 HUSD |
2.4552 HUSD |
2.8132 HUSD |
| 2022-01-23 |
2.9617 HUSD |
7,660.6899 CRV |
2.9009 HUSD |
2.8413 HUSD |
2.8832 HUSD |
2.8623 HUSD |
| 2022-01-22 |
3.0837 HUSD |
12,041.5959 CRV |
3.3030 HUSD |
2.5505 HUSD |
2.8281 HUSD |
2.8593 HUSD |
| 2022-01-21 |
3.7166 HUSD |
5,276.4022 CRV |
3.9647 HUSD |
3.4102 HUSD |
3.5915 HUSD |
3.4304 HUSD |
| 2022-01-20 |
4.3812 HUSD |
2,162.1230 CRV |
4.1931 HUSD |
4.1264 HUSD |
4.1641 HUSD |
4.1541 HUSD |
| 2022-01-19 |
4.3566 HUSD |
8,291.5685 CRV |
4.5360 HUSD |
4.2162 HUSD |
4.2600 HUSD |
4.2607 HUSD |
| 2022-01-18 |
4.6254 HUSD |
6,925.7709 CRV |
4.7808 HUSD |
4.4155 HUSD |
4.4521 HUSD |
4.5666 HUSD |
| 2022-01-17 |
4.8639 HUSD |
5,573.7532 CRV |
5.1468 HUSD |
4.6282 HUSD |
4.7500 HUSD |
4.6282 HUSD |
| 2022-01-16 |
5.1988 HUSD |
5,639.2567 CRV |
5.2733 HUSD |
5.0677 HUSD |
5.1170 HUSD |
5.1586 HUSD |
| 2022-01-15 |
5.3665 HUSD |
9,205.9231 CRV |
5.3244 HUSD |
5.2515 HUSD |
5.3039 HUSD |
5.3307 HUSD |
| 2022-01-14 |
4.9855 HUSD |
7,246.9112 CRV |
4.9821 HUSD |
4.6822 HUSD |
4.7247 HUSD |
5.3183 HUSD |
| 2022-01-13 |
4.9543 HUSD |
1,948.0895 CRV |
4.9063 HUSD |
4.7418 HUSD |
4.8143 HUSD |
5.1206 HUSD |
| 2022-01-12 |
4.7729 HUSD |
5,236.2832 CRV |
4.6169 HUSD |
4.5898 HUSD |
4.6176 HUSD |
4.8808 HUSD |
| 2022-01-11 |
4.5104 HUSD |
5,112.9544 CRV |
4.2985 HUSD |
4.2659 HUSD |
4.3063 HUSD |
4.5729 HUSD |
| 2022-01-10 |
4.3333 HUSD |
7,746.9256 CRV |
4.4961 HUSD |
3.8685 HUSD |
4.2105 HUSD |
4.2943 HUSD |
| 2022-01-09 |
4.6415 HUSD |
4,734.6519 CRV |
4.5916 HUSD |
4.5284 HUSD |
4.6100 HUSD |
4.8327 HUSD |
| 2022-01-08 |
4.9090 HUSD |
6,973.8941 CRV |
5.0267 HUSD |
4.4340 HUSD |
4.4673 HUSD |
4.7008 HUSD |
| 2022-01-07 |
5.0359 HUSD |
12,877.9662 CRV |
5.4057 HUSD |
4.6140 HUSD |
4.9385 HUSD |
5.0008 HUSD |
| 2022-01-06 |
5.3311 HUSD |
8,862.3448 CRV |
5.4288 HUSD |
5.0852 HUSD |
5.2176 HUSD |
5.3708 HUSD |
| 2022-01-05 |
6.0534 HUSD |
6,159.2434 CRV |
6.1096 HUSD |
5.4971 HUSD |
5.6416 HUSD |
5.5714 HUSD |
| 2022-01-04 |
6.4454 HUSD |
13,131.6144 CRV |
6.5200 HUSD |
6.1273 HUSD |
6.2512 HUSD |
6.2491 HUSD |
| 2022-01-03 |
6.3086 HUSD |
10,591.8487 CRV |
6.0173 HUSD |
5.7575 HUSD |
5.8299 HUSD |
6.4551 HUSD |
| 2022-01-02 |
6.2018 HUSD |
9,061.3654 CRV |
6.1531 HUSD |
5.9134 HUSD |
5.9975 HUSD |
6.0723 HUSD |
| 2022-01-01 |
5.7517 HUSD |
23,908.1968 CRV |
5.3475 HUSD |
5.3475 HUSD |
5.5726 HUSD |
6.1317 HUSD |
| 2021-12-31 |
5.3986 HUSD |
29,253.8777 CRV |
5.0992 HUSD |
4.9002 HUSD |
5.1360 HUSD |
5.3791 HUSD |
| 2021-12-30 |
5.0152 HUSD |
45,923.4324 CRV |
4.8529 HUSD |
4.6707 HUSD |
4.8518 HUSD |
5.0991 HUSD |
| 2021-12-29 |
4.9607 HUSD |
76,190.2013 CRV |
4.7345 HUSD |
4.7235 HUSD |
4.8530 HUSD |
4.8897 HUSD |
| 2021-12-28 |
4.9729 HUSD |
61,292.5787 CRV |
5.2617 HUSD |
4.6688 HUSD |
4.7910 HUSD |
4.7809 HUSD |
| 2021-12-27 |
5.5670 HUSD |
32,899.3469 CRV |
5.7730 HUSD |
5.2912 HUSD |
5.3625 HUSD |
5.2938 HUSD |
| 2021-12-26 |
5.8564 HUSD |
42,389.8002 CRV |
5.8311 HUSD |
5.6473 HUSD |
5.7200 HUSD |
5.6750 HUSD |
| 2021-12-25 |
5.3705 HUSD |
50,099.8457 CRV |
5.1796 HUSD |
5.1263 HUSD |
5.2815 HUSD |
5.7888 HUSD |
| 2021-12-24 |
5.2439 HUSD |
41,247.1506 CRV |
5.2010 HUSD |
5.0179 HUSD |
5.0918 HUSD |
5.2677 HUSD |
| 2021-12-23 |
5.1361 HUSD |
49,784.1231 CRV |
5.0696 HUSD |
4.9118 HUSD |
5.0704 HUSD |
5.1751 HUSD |
| 2021-12-22 |
4.9853 HUSD |
40,177.8665 CRV |
4.6216 HUSD |
4.6216 HUSD |
4.8473 HUSD |
5.1571 HUSD |
| 2021-12-21 |
4.3312 HUSD |
36,170.5480 CRV |
4.1359 HUSD |
4.0352 HUSD |
4.0856 HUSD |
4.6337 HUSD |
| 2021-12-20 |
4.0107 HUSD |
49,148.3593 CRV |
4.1450 HUSD |
3.7674 HUSD |
3.9101 HUSD |
4.2613 HUSD |
| 2021-12-19 |
4.3557 HUSD |
25,618.1153 CRV |
4.5318 HUSD |
4.1242 HUSD |
4.1805 HUSD |
4.1862 HUSD |
| 2021-12-18 |
4.3883 HUSD |
47,626.1050 CRV |
4.2771 HUSD |
3.8455 HUSD |
4.2023 HUSD |
4.5355 HUSD |
| 2021-12-17 |
4.0466 HUSD |
69,137.0653 CRV |
3.8327 HUSD |
3.7149 HUSD |
3.7874 HUSD |
4.2794 HUSD |
| 2021-12-16 |
3.8939 HUSD |
47,734.4188 CRV |
3.7354 HUSD |
3.7120 HUSD |
3.7566 HUSD |
4.0129 HUSD |
| 2021-12-15 |
3.4296 HUSD |
43,444.3195 CRV |
3.4127 HUSD |
3.2348 HUSD |
3.2881 HUSD |
3.6495 HUSD |