Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4213 USDT |
21,024,493.6925 CRV |
0.4207 USDT |
0.4128 USDT |
0.4155 USDT |
0.4158 USDT |
| 2025-12-03 |
0.3946 USDT |
36,569,671.0458 CRV |
0.3802 USDT |
0.3771 USDT |
0.3821 USDT |
0.4207 USDT |
| 2025-12-02 |
0.3866 USDT |
28,848,116.9780 CRV |
0.3870 USDT |
0.3743 USDT |
0.3782 USDT |
0.3904 USDT |
| 2025-12-01 |
0.3881 USDT |
23,080,453.5498 CRV |
0.4148 USDT |
0.3768 USDT |
0.3839 USDT |
0.3785 USDT |
| 2025-11-30 |
0.4246 USDT |
8,394,359.6009 CRV |
0.4214 USDT |
0.4187 USDT |
0.4200 USDT |
0.4189 USDT |
| 2025-11-29 |
0.4272 USDT |
13,760,945.0874 CRV |
0.4267 USDT |
0.4231 USDT |
0.4265 USDT |
0.4275 USDT |
| 2025-11-28 |
0.4388 USDT |
18,148,283.1014 CRV |
0.4432 USDT |
0.4265 USDT |
0.4322 USDT |
0.4268 USDT |
| 2025-11-27 |
0.4379 USDT |
17,952,234.0093 CRV |
0.4408 USDT |
0.4285 USDT |
0.4318 USDT |
0.4418 USDT |
| 2025-11-26 |
0.4214 USDT |
27,000,422.4739 CRV |
0.4123 USDT |
0.4032 USDT |
0.4083 USDT |
0.4408 USDT |
| 2025-11-25 |
0.4118 USDT |
30,623,676.3698 CRV |
0.4106 USDT |
0.4008 USDT |
0.4058 USDT |
0.4144 USDT |
| 2025-11-24 |
0.3927 USDT |
5,634,165.8614 CRV |
0.3831 USDT |
0.3790 USDT |
0.3848 USDT |
0.4065 USDT |
| 2025-11-23 |
0.3777 USDT |
2,316,747.9347 CRV |
0.3706 USDT |
0.3706 USDT |
0.3779 USDT |
0.3806 USDT |
| 2025-11-22 |
0.3736 USDT |
5,792,335.6229 CRV |
0.3796 USDT |
0.3640 USDT |
0.3711 USDT |
0.3678 USDT |
| 2025-11-21 |
0.3792 USDT |
14,133,794.3734 CRV |
0.3793 USDT |
0.3654 USDT |
0.3813 USDT |
0.3793 USDT |
| 2025-11-20 |
0.4279 USDT |
18,031,087.6073 CRV |
0.4295 USDT |
0.4023 USDT |
0.4149 USDT |
0.4138 USDT |
| 2025-11-19 |
0.4239 USDT |
10,919,723.2984 CRV |
0.4233 USDT |
0.4081 USDT |
0.4144 USDT |
0.4300 USDT |
| 2025-11-18 |
0.4284 USDT |
20,696,250.9431 CRV |
0.4068 USDT |
0.4006 USDT |
0.4129 USDT |
0.4375 USDT |
| 2025-11-17 |
0.4249 USDT |
11,000,404.0220 CRV |
0.4206 USDT |
0.4133 USDT |
0.4253 USDT |
0.4266 USDT |
| 2025-11-16 |
0.4253 USDT |
15,496,791.7877 CRV |
0.4305 USDT |
0.4071 USDT |
0.4160 USDT |
0.4198 USDT |
| 2025-11-15 |
0.4418 USDT |
11,819,888.3248 CRV |
0.4298 USDT |
0.4291 USDT |
0.4367 USDT |
0.4346 USDT |
| 2025-11-14 |
0.4415 USDT |
24,058,067.9626 CRV |
0.4588 USDT |
0.4217 USDT |
0.4359 USDT |
0.4460 USDT |
| 2025-11-13 |
0.4556 USDT |
8,266,859.3624 CRV |
0.4537 USDT |
0.4459 USDT |
0.4550 USDT |
0.4588 USDT |
| 2025-11-12 |
0.4665 USDT |
14,202,106.5830 CRV |
0.4685 USDT |
0.4453 USDT |
0.4535 USDT |
0.4509 USDT |
| 2025-11-11 |
0.5045 USDT |
13,063,129.4443 CRV |
0.5228 USDT |
0.4856 USDT |
0.4910 USDT |
0.4900 USDT |
| 2025-11-10 |
0.5002 USDT |
16,537,364.6067 CRV |
0.4797 USDT |
0.4761 USDT |
0.4906 USDT |
0.5227 USDT |
| 2025-11-09 |
0.4740 USDT |
3,872,743.6067 CRV |
0.4796 USDT |
0.4647 USDT |
0.4707 USDT |
0.4759 USDT |
| 2025-11-08 |
0.4804 USDT |
6,779,481.7806 CRV |
0.4856 USDT |
0.4686 USDT |
0.4757 USDT |
0.4808 USDT |
| 2025-11-07 |
0.4684 USDT |
12,361,092.9395 CRV |
0.4343 USDT |
0.4232 USDT |
0.4325 USDT |
0.4856 USDT |
| 2025-11-06 |
0.4223 USDT |
15,877,365.4543 CRV |
0.4371 USDT |
0.4044 USDT |
0.4165 USDT |
0.4196 USDT |
| 2025-11-05 |
0.4192 USDT |
11,619,852.0735 CRV |
0.4231 USDT |
0.4016 USDT |
0.4176 USDT |
0.4223 USDT |
| 2025-11-04 |
0.4331 USDT |
5,834,597.8823 CRV |
0.4300 USDT |
0.4266 USDT |
0.4337 USDT |
0.4313 USDT |
| 2025-11-03 |
0.4359 USDT |
25,398,792.5667 CRV |
0.4437 USDT |
0.4055 USDT |
0.4278 USDT |
0.4300 USDT |
| 2025-11-02 |
0.4722 USDT |
18,013,298.8267 CRV |
0.4788 USDT |
0.4571 USDT |
0.4664 USDT |
0.4671 USDT |
| 2025-11-01 |
0.4807 USDT |
12,043,590.8969 CRV |
0.4801 USDT |
0.4736 USDT |
0.4773 USDT |
0.4850 USDT |
| 2025-10-31 |
0.4928 USDT |
10,073,946.1613 CRV |
0.4932 USDT |
0.4860 USDT |
0.4901 USDT |
0.4874 USDT |
| 2025-10-30 |
0.5125 USDT |
17,809,469.2493 CRV |
0.5398 USDT |
0.4732 USDT |
0.4797 USDT |
0.4778 USDT |
| 2025-10-29 |
0.5321 USDT |
15,662,206.5098 CRV |
0.5296 USDT |
0.5120 USDT |
0.5314 USDT |
0.5388 USDT |
| 2025-10-28 |
0.5601 USDT |
9,799,122.6232 CRV |
0.5558 USDT |
0.5460 USDT |
0.5588 USDT |
0.5634 USDT |
| 2025-10-27 |
0.5839 USDT |
1,436,220.5046 CRV |
0.5789 USDT |
0.5772 USDT |
0.5867 USDT |
0.5907 USDT |
| 2025-10-26 |
0.5313 USDT |
1,755,085.3424 CRV |
0.5351 USDT |
0.5258 USDT |
0.5282 USDT |
0.5265 USDT |
| 2025-10-25 |
0.5315 USDT |
7,323,978.4405 CRV |
0.5382 USDT |
0.5235 USDT |
0.5270 USDT |
0.5353 USDT |
| 2025-10-24 |
0.5330 USDT |
15,300,570.1568 CRV |
0.5264 USDT |
0.5214 USDT |
0.5263 USDT |
0.5401 USDT |
| 2025-10-23 |
0.5238 USDT |
17,834,433.2951 CRV |
0.5222 USDT |
0.5132 USDT |
0.5199 USDT |
0.5211 USDT |
| 2025-10-22 |
0.5287 USDT |
11,691,233.3433 CRV |
0.5305 USDT |
0.5114 USDT |
0.5241 USDT |
0.5294 USDT |
| 2025-10-21 |
0.5499 USDT |
264,289.6752 CRV |
0.5517 USDT |
0.5480 USDT |
0.5518 USDT |
0.5506 USDT |
| 2025-10-20 |
0.5578 USDT |
13,145,969.8162 CRV |
0.5531 USDT |
0.5399 USDT |
0.5479 USDT |
0.5529 USDT |
| 2025-10-19 |
0.5451 USDT |
12,753,749.5164 CRV |
0.5278 USDT |
0.5158 USDT |
0.5250 USDT |
0.5578 USDT |
| 2025-10-18 |
0.5235 USDT |
8,772,857.3893 CRV |
0.5213 USDT |
0.5133 USDT |
0.5178 USDT |
0.5278 USDT |
| 2025-10-17 |
0.5171 USDT |
12,556,271.7555 CRV |
0.5401 USDT |
0.4918 USDT |
0.5068 USDT |
0.5202 USDT |
| 2025-10-16 |
0.5557 USDT |
8,658,081.8546 CRV |
0.5532 USDT |
0.5482 USDT |
0.5540 USDT |
0.5499 USDT |