Identifier on Huobi: crvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
6.9868 HUSD |
911,159.4287 CRV |
3.5097 HUSD |
3.5097 HUSD |
3.6870 HUSD |
4.7889 HUSD |
| 2021-10-24 |
3.6431 HUSD |
22,149.6894 CRV |
3.7061 HUSD |
3.4751 HUSD |
3.5126 HUSD |
3.4911 HUSD |
| 2021-10-23 |
3.4375 HUSD |
12,193.7041 CRV |
3.2985 HUSD |
3.1992 HUSD |
3.2271 HUSD |
3.7145 HUSD |
| 2021-10-22 |
3.0659 HUSD |
18,388.0043 CRV |
2.8636 HUSD |
2.8636 HUSD |
2.9075 HUSD |
3.2071 HUSD |
| 2021-10-21 |
2.9796 HUSD |
11,504.4671 CRV |
2.9227 HUSD |
2.8329 HUSD |
2.8795 HUSD |
2.8718 HUSD |
| 2021-10-20 |
2.9090 HUSD |
10,368.5972 CRV |
2.8045 HUSD |
2.8045 HUSD |
2.8343 HUSD |
2.9098 HUSD |
| 2021-10-19 |
2.7834 HUSD |
9,767.6069 CRV |
2.7854 HUSD |
2.6960 HUSD |
2.7077 HUSD |
2.7263 HUSD |
| 2021-10-18 |
2.7838 HUSD |
6,523.6389 CRV |
2.8686 HUSD |
2.7335 HUSD |
2.7504 HUSD |
2.7881 HUSD |
| 2021-10-17 |
2.8510 HUSD |
11,523.9529 CRV |
2.8876 HUSD |
2.7277 HUSD |
2.8090 HUSD |
2.8091 HUSD |
| 2021-10-16 |
2.9512 HUSD |
33,470.7134 CRV |
2.9105 HUSD |
2.8902 HUSD |
2.9078 HUSD |
2.9141 HUSD |
| 2021-10-15 |
2.9016 HUSD |
25,697.0253 CRV |
2.8970 HUSD |
2.8187 HUSD |
2.8399 HUSD |
2.9588 HUSD |
| 2021-10-14 |
3.0122 HUSD |
22,131.0344 CRV |
2.9639 HUSD |
2.9025 HUSD |
2.9175 HUSD |
2.9109 HUSD |
| 2021-10-13 |
2.8020 HUSD |
15,571.2703 CRV |
2.6858 HUSD |
2.6620 HUSD |
2.6984 HUSD |
2.9539 HUSD |
| 2021-10-12 |
2.6140 HUSD |
11,563.4077 CRV |
2.6829 HUSD |
2.5305 HUSD |
2.5654 HUSD |
2.6766 HUSD |
| 2021-10-11 |
2.7337 HUSD |
16,796.9036 CRV |
2.6837 HUSD |
2.6449 HUSD |
2.6790 HUSD |
2.6877 HUSD |
| 2021-10-10 |
2.8296 HUSD |
13,687.9317 CRV |
2.8916 HUSD |
2.7071 HUSD |
2.7392 HUSD |
2.7344 HUSD |
| 2021-10-09 |
2.9796 HUSD |
17,784.4959 CRV |
2.9087 HUSD |
2.8741 HUSD |
2.8901 HUSD |
2.9007 HUSD |
| 2021-10-08 |
2.8125 HUSD |
14,039.2082 CRV |
2.8124 HUSD |
2.7592 HUSD |
2.7731 HUSD |
2.8305 HUSD |
| 2021-10-07 |
2.7795 HUSD |
21,391.8800 CRV |
2.7285 HUSD |
2.6668 HUSD |
2.7047 HUSD |
2.8108 HUSD |
| 2021-10-06 |
2.7704 HUSD |
18,436.6480 CRV |
2.9179 HUSD |
2.6299 HUSD |
2.6634 HUSD |
2.7404 HUSD |
| 2021-10-05 |
2.8920 HUSD |
12,047.9617 CRV |
2.8681 HUSD |
2.7704 HUSD |
2.8062 HUSD |
2.8943 HUSD |
| 2021-10-04 |
2.7501 HUSD |
38,544.8583 CRV |
2.8131 HUSD |
2.6522 HUSD |
2.7367 HUSD |
2.8317 HUSD |
| 2021-10-03 |
2.7757 HUSD |
24,998.8990 CRV |
2.5437 HUSD |
2.4845 HUSD |
2.5355 HUSD |
2.8387 HUSD |
| 2021-10-02 |
2.5368 HUSD |
18,064.6856 CRV |
2.5424 HUSD |
2.4600 HUSD |
2.4817 HUSD |
2.6135 HUSD |
| 2021-10-01 |
2.4362 HUSD |
23,934.4375 CRV |
2.3383 HUSD |
2.2873 HUSD |
2.3042 HUSD |
2.5397 HUSD |
| 2021-09-30 |
2.3060 HUSD |
27,054.2181 CRV |
2.2710 HUSD |
2.2556 HUSD |
2.2916 HUSD |
2.3316 HUSD |
| 2021-09-29 |
2.3097 HUSD |
19,828.3991 CRV |
2.2287 HUSD |
2.2195 HUSD |
2.2417 HUSD |
2.2695 HUSD |
| 2021-09-28 |
2.3519 HUSD |
36,946.1541 CRV |
2.3778 HUSD |
2.2456 HUSD |
2.2660 HUSD |
2.3114 HUSD |
| 2021-09-27 |
2.6038 HUSD |
33,712.6313 CRV |
2.5606 HUSD |
2.4131 HUSD |
2.4431 HUSD |
2.4431 HUSD |
| 2021-09-26 |
2.3015 HUSD |
72,587.3094 CRV |
2.3044 HUSD |
2.0772 HUSD |
2.1215 HUSD |
2.5577 HUSD |
| 2021-09-25 |
2.3750 HUSD |
16,805.5347 CRV |
2.4327 HUSD |
2.2783 HUSD |
2.3011 HUSD |
2.3011 HUSD |
| 2021-09-24 |
2.4761 HUSD |
61,002.7909 CRV |
2.7662 HUSD |
2.2576 HUSD |
2.3607 HUSD |
2.4157 HUSD |
| 2021-09-23 |
2.5655 HUSD |
30,097.6688 CRV |
2.4506 HUSD |
2.3580 HUSD |
2.4017 HUSD |
2.8125 HUSD |
| 2021-09-22 |
2.3741 HUSD |
53,592.4008 CRV |
2.2092 HUSD |
2.1573 HUSD |
2.2525 HUSD |
2.4495 HUSD |
| 2021-09-21 |
2.4490 HUSD |
50,733.5127 CRV |
2.3750 HUSD |
2.2397 HUSD |
2.3480 HUSD |
2.2670 HUSD |
| 2021-09-20 |
2.6390 HUSD |
73,250.1715 CRV |
3.0562 HUSD |
2.3563 HUSD |
2.4355 HUSD |
2.3834 HUSD |
| 2021-09-19 |
2.8767 HUSD |
39,964.2561 CRV |
2.8811 HUSD |
2.6845 HUSD |
2.7225 HUSD |
3.0365 HUSD |
| 2021-09-18 |
2.8328 HUSD |
43,598.0229 CRV |
2.7685 HUSD |
2.7006 HUSD |
2.7734 HUSD |
2.8515 HUSD |
| 2021-09-17 |
3.0145 HUSD |
68,048.4558 CRV |
3.1175 HUSD |
2.8353 HUSD |
2.8989 HUSD |
2.8601 HUSD |
| 2021-09-16 |
3.2150 HUSD |
52,350.8863 CRV |
3.0398 HUSD |
2.9285 HUSD |
3.0543 HUSD |
3.0624 HUSD |
| 2021-09-15 |
2.9589 HUSD |
51,534.4258 CRV |
2.8019 HUSD |
2.7234 HUSD |
2.7747 HUSD |
3.1197 HUSD |
| 2021-09-14 |
2.6734 HUSD |
117,280.0466 CRV |
2.3762 HUSD |
2.3566 HUSD |
2.4119 HUSD |
2.8069 HUSD |
| 2021-09-13 |
2.2132 HUSD |
132,741.3092 CRV |
2.4324 HUSD |
2.0666 HUSD |
2.1386 HUSD |
2.1887 HUSD |
| 2021-09-12 |
2.3391 HUSD |
19,998.5568 CRV |
2.2713 HUSD |
2.2082 HUSD |
2.2365 HUSD |
2.4102 HUSD |
| 2021-09-11 |
2.2323 HUSD |
19,622.6059 CRV |
2.1420 HUSD |
2.1289 HUSD |
2.1720 HUSD |
2.2869 HUSD |
| 2021-09-10 |
2.2751 HUSD |
60,813.4409 CRV |
2.3871 HUSD |
2.0568 HUSD |
2.1043 HUSD |
2.1043 HUSD |
| 2021-09-09 |
2.0802 HUSD |
43,493.2756 CRV |
1.9953 HUSD |
1.9270 HUSD |
1.9804 HUSD |
2.2339 HUSD |
| 2021-09-08 |
1.9347 HUSD |
25,158.9109 CRV |
1.9877 HUSD |
1.8224 HUSD |
1.8990 HUSD |
2.0003 HUSD |
| 2021-09-07 |
2.1078 HUSD |
101,381.9738 CRV |
2.4772 HUSD |
1.6859 HUSD |
2.0094 HUSD |
1.9355 HUSD |
| 2021-09-06 |
2.5406 HUSD |
42,625.1573 CRV |
2.4908 HUSD |
2.3680 HUSD |
2.4908 HUSD |
2.5315 HUSD |