Crypto exchange Huobi

Market Curve DAO Token (CRV) / Tether (USDT)

Identifier on Huobi: crvusdt
Date Price Volume Open Low High Close
2021-04-21 3.0130 USDT 10,293,341.5327 CRV 3.0273 USDT 2.8235 USDT 2.8976 USDT 3.1391 USDT
2021-04-20 2.8238 USDT 21,329,376.6468 CRV 2.8228 USDT 2.5835 USDT 2.7200 USDT 3.0305 USDT
2021-04-19 3.1144 USDT 21,178,227.4591 CRV 3.2206 USDT 2.7845 USDT 2.9287 USDT 2.8562 USDT
2021-04-18 3.1703 USDT 38,136,099.2086 CRV 3.7830 USDT 2.6758 USDT 3.0379 USDT 3.2368 USDT
2021-04-17 4.0425 USDT 19,113,645.2785 CRV 3.9112 USDT 3.7500 USDT 3.8804 USDT 3.8127 USDT
2021-04-16 4.1322 USDT 40,511,330.3371 CRV 4.0260 USDT 3.6958 USDT 3.9032 USDT 3.9866 USDT
2021-04-15 3.6676 USDT 39,378,005.2455 CRV 3.1578 USDT 3.1358 USDT 3.2187 USDT 4.0041 USDT
2021-04-14 3.1444 USDT 15,019,709.5421 CRV 3.1193 USDT 2.9780 USDT 3.0504 USDT 3.1840 USDT
2021-04-13 3.0769 USDT 11,648,827.5494 CRV 3.0357 USDT 2.9818 USDT 3.0140 USDT 3.1332 USDT
2021-04-12 3.0329 USDT 11,938,880.5414 CRV 3.1100 USDT 2.9200 USDT 2.9999 USDT 3.0377 USDT
2021-04-11 3.0805 USDT 12,502,021.4457 CRV 2.9604 USDT 2.8841 USDT 2.9373 USDT 3.0943 USDT
2021-04-10 2.9761 USDT 6,974,751.4829 CRV 2.9824 USDT 2.8633 USDT 2.9270 USDT 2.9347 USDT
2021-04-09 3.0457 USDT 7,084,169.0699 CRV 3.0735 USDT 2.9259 USDT 2.9646 USDT 2.9526 USDT
2021-04-08 3.0106 USDT 7,634,123.3306 CRV 2.8955 USDT 2.8507 USDT 2.9252 USDT 3.0515 USDT
2021-04-07 3.0744 USDT 19,633,252.1368 CRV 3.1815 USDT 2.7500 USDT 2.9113 USDT 2.9417 USDT
2021-04-06 3.2094 USDT 9,907,014.6635 CRV 3.3199 USDT 3.0022 USDT 3.1296 USDT 3.1611 USDT
2021-04-05 3.1864 USDT 16,946,319.6866 CRV 3.1034 USDT 2.9114 USDT 2.9694 USDT 3.2891 USDT
2021-04-04 3.0160 USDT 9,325,599.8953 CRV 2.9206 USDT 2.8561 USDT 2.9560 USDT 3.1069 USDT
2021-04-03 3.1757 USDT 12,368,838.8234 CRV 3.3514 USDT 2.9000 USDT 2.9982 USDT 3.0066 USDT
2021-04-02 3.3612 USDT 10,358,056.5827 CRV 3.3177 USDT 3.2210 USDT 3.2700 USDT 3.3558 USDT
2021-04-01 3.2375 USDT 17,293,299.4444 CRV 3.1358 USDT 3.0430 USDT 3.1154 USDT 3.3366 USDT
2021-03-31 3.1233 USDT 15,111,697.2747 CRV 3.2839 USDT 2.9500 USDT 3.1015 USDT 3.1108 USDT
2021-03-30 3.3191 USDT 14,550,716.4414 CRV 3.5225 USDT 3.1454 USDT 3.2201 USDT 3.2148 USDT
2021-03-29 3.3357 USDT 25,106,670.5416 CRV 3.0223 USDT 2.9923 USDT 3.2286 USDT 3.5536 USDT
2021-03-28 3.1560 USDT 24,269,249.6635 CRV 3.1175 USDT 2.9177 USDT 2.9783 USDT 2.9715 USDT
2021-03-27 2.8112 USDT 23,172,531.4399 CRV 2.6200 USDT 2.5567 USDT 2.6012 USDT 2.9648 USDT
2021-03-26 2.5159 USDT 14,651,851.1088 CRV 2.3849 USDT 2.3800 USDT 2.4603 USDT 2.5789 USDT
2021-03-25 2.5098 USDT 28,084,024.7149 CRV 2.5175 USDT 2.3246 USDT 2.4138 USDT 2.3887 USDT
2021-03-24 2.7727 USDT 21,428,813.9962 CRV 2.8781 USDT 2.3693 USDT 2.5673 USDT 2.5290 USDT
2021-03-23 2.8516 USDT 39,746,904.2133 CRV 2.3594 USDT 2.2279 USDT 2.2980 USDT 3.0943 USDT
2021-03-22 2.5329 USDT 11,712,021.3600 CRV 2.5939 USDT 2.3377 USDT 2.3956 USDT 2.3700 USDT
2021-03-21 2.6289 USDT 8,253,464.9539 CRV 2.7082 USDT 2.5201 USDT 2.5884 USDT 2.6265 USDT
2021-03-20 2.8507 USDT 12,054,831.8950 CRV 2.7447 USDT 2.6845 USDT 2.7610 USDT 2.7160 USDT
2021-03-19 2.6771 USDT 11,465,450.5652 CRV 2.6083 USDT 2.4830 USDT 2.5841 USDT 2.7213 USDT
2021-03-18 2.5956 USDT 18,025,776.9949 CRV 2.4240 USDT 2.4055 USDT 2.4642 USDT 2.6261 USDT
2021-03-17 2.4029 USDT 10,821,585.0276 CRV 2.5966 USDT 2.2825 USDT 2.3586 USDT 2.4355 USDT
2021-03-16 2.3443 USDT 17,727,677.2693 CRV 2.2251 USDT 2.0950 USDT 2.1823 USDT 2.4976 USDT
2021-03-15 2.1940 USDT 15,910,689.1558 CRV 2.1084 USDT 2.0403 USDT 2.1100 USDT 2.2292 USDT
2021-03-14 2.2559 USDT 8,714,492.8206 CRV 2.3801 USDT 2.1387 USDT 2.1727 USDT 2.1803 USDT
2021-03-13 2.1895 USDT 13,978,557.3818 CRV 2.0631 USDT 1.9829 USDT 2.0294 USDT 2.3357 USDT
2021-03-12 2.1036 USDT 10,498,717.5154 CRV 2.1741 USDT 1.9656 USDT 2.0276 USDT 2.0276 USDT
2021-03-11 2.1509 USDT 10,159,865.6595 CRV 2.2119 USDT 2.0607 USDT 2.1029 USDT 2.1763 USDT
2021-03-10 2.3092 USDT 12,022,238.9516 CRV 2.4018 USDT 2.1740 USDT 2.2405 USDT 2.2195 USDT
2021-03-09 2.3763 USDT 12,822,858.2662 CRV 2.3912 USDT 2.2762 USDT 2.3425 USDT 2.4001 USDT
2021-03-08 2.2305 USDT 20,281,705.8055 CRV 2.2457 USDT 2.0219 USDT 2.0805 USDT 2.3209 USDT
2021-03-07 2.1486 USDT 13,054,499.2085 CRV 2.0460 USDT 2.0423 USDT 2.0730 USDT 2.2066 USDT
2021-03-06 2.0513 USDT 8,994,405.0829 CRV 2.0554 USDT 1.9130 USDT 1.9641 USDT 2.0307 USDT
2021-03-05 2.0158 USDT 9,930,280.9394 CRV 2.0861 USDT 1.9120 USDT 1.9836 USDT 2.0896 USDT
2021-03-04 2.2139 USDT 18,225,753.0080 CRV 2.2789 USDT 2.0031 USDT 2.0655 USDT 2.0801 USDT
2021-03-03 2.4326 USDT 19,114,488.4716 CRV 2.5061 USDT 2.2600 USDT 2.2986 USDT 2.2920 USDT