Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
0.3063 USDT |
20,507,784.4332 CRV |
0.3060 USDT |
0.3000 USDT |
0.3023 USDT |
0.3018 USDT |
| 2024-09-24 |
0.2981 USDT |
11,609,742.2128 CRV |
0.2965 USDT |
0.2908 USDT |
0.2965 USDT |
0.2956 USDT |
| 2024-09-23 |
0.2949 USDT |
15,632,122.2796 CRV |
0.2960 USDT |
0.2866 USDT |
0.2898 USDT |
0.2964 USDT |
| 2024-09-22 |
0.2980 USDT |
11,092,384.2865 CRV |
0.2981 USDT |
0.2916 USDT |
0.2948 USDT |
0.2973 USDT |
| 2024-09-21 |
0.2984 USDT |
12,219,897.8312 CRV |
0.3063 USDT |
0.2918 USDT |
0.2951 USDT |
0.2975 USDT |
| 2024-09-20 |
0.2827 USDT |
14,793,133.1278 CRV |
0.2788 USDT |
0.2737 USDT |
0.2779 USDT |
0.2879 USDT |
| 2024-09-19 |
0.2828 USDT |
24,947,822.1871 CRV |
0.2838 USDT |
0.2779 USDT |
0.2797 USDT |
0.2824 USDT |
| 2024-09-18 |
0.2652 USDT |
12,662,965.1506 CRV |
0.2697 USDT |
0.2547 USDT |
0.2579 USDT |
0.2670 USDT |
| 2024-09-17 |
0.2669 USDT |
11,021,853.4164 CRV |
0.2628 USDT |
0.2594 USDT |
0.2616 USDT |
0.2727 USDT |
| 2024-09-16 |
0.2631 USDT |
12,939,549.1233 CRV |
0.2651 USDT |
0.2587 USDT |
0.2616 USDT |
0.2619 USDT |
| 2024-09-15 |
0.2727 USDT |
8,317,727.6438 CRV |
0.2752 USDT |
0.2667 USDT |
0.2683 USDT |
0.2682 USDT |
| 2024-09-14 |
0.2802 USDT |
10,941,800.5350 CRV |
0.2840 USDT |
0.2754 USDT |
0.2773 USDT |
0.2754 USDT |
| 2024-09-13 |
0.2793 USDT |
12,323,866.6787 CRV |
0.2840 USDT |
0.2742 USDT |
0.2760 USDT |
0.2827 USDT |
| 2024-09-12 |
0.2740 USDT |
14,250,142.2097 CRV |
0.2754 USDT |
0.2709 USDT |
0.2734 USDT |
0.2744 USDT |
| 2024-09-11 |
0.2743 USDT |
18,109,942.3836 CRV |
0.2796 USDT |
0.2670 USDT |
0.2697 USDT |
0.2780 USDT |
| 2024-09-10 |
0.2763 USDT |
11,210,977.2202 CRV |
0.2823 USDT |
0.2707 USDT |
0.2733 USDT |
0.2743 USDT |
| 2024-09-09 |
0.2813 USDT |
17,147,421.8019 CRV |
0.2759 USDT |
0.2723 USDT |
0.2764 USDT |
0.2850 USDT |
| 2024-09-08 |
0.2604 USDT |
11,548,040.8078 CRV |
0.2570 USDT |
0.2549 USDT |
0.2577 USDT |
0.2595 USDT |
| 2024-09-07 |
0.2624 USDT |
17,399,443.8678 CRV |
0.2613 USDT |
0.2557 USDT |
0.2587 USDT |
0.2595 USDT |
| 2024-09-06 |
0.2750 USDT |
20,943,417.9840 CRV |
0.2790 USDT |
0.2640 USDT |
0.2675 USDT |
0.2661 USDT |
| 2024-09-05 |
0.2881 USDT |
10,148,799.1996 CRV |
0.2908 USDT |
0.2834 USDT |
0.2865 USDT |
0.2864 USDT |
| 2024-09-04 |
0.2645 USDT |
19,599,087.8247 CRV |
0.2616 USDT |
0.2493 USDT |
0.2617 USDT |
0.2738 USDT |
| 2024-09-03 |
0.2735 USDT |
10,922,259.2743 CRV |
0.2800 USDT |
0.2611 USDT |
0.2628 USDT |
0.2627 USDT |
| 2024-09-02 |
0.2747 USDT |
16,776,227.9115 CRV |
0.2653 USDT |
0.2650 USDT |
0.2694 USDT |
0.2797 USDT |
| 2024-09-01 |
0.2734 USDT |
11,794,210.3677 CRV |
0.2831 USDT |
0.2675 USDT |
0.2722 USDT |
0.2702 USDT |
| 2024-08-31 |
0.2897 USDT |
9,751,605.0295 CRV |
0.2927 USDT |
0.2817 USDT |
0.2831 USDT |
0.2829 USDT |
| 2024-08-30 |
0.2879 USDT |
12,721,759.8678 CRV |
0.2892 USDT |
0.2727 USDT |
0.2776 USDT |
0.2764 USDT |
| 2024-08-29 |
0.2974 USDT |
12,572,561.4865 CRV |
0.2927 USDT |
0.2848 USDT |
0.2928 USDT |
0.2852 USDT |
| 2024-08-28 |
0.2990 USDT |
19,906,867.9441 CRV |
0.2952 USDT |
0.2871 USDT |
0.2927 USDT |
0.2923 USDT |
| 2024-08-27 |
0.3105 USDT |
10,265,771.3343 CRV |
0.3143 USDT |
0.3011 USDT |
0.3032 USDT |
0.3024 USDT |
| 2024-08-26 |
0.3270 USDT |
12,244,978.9032 CRV |
0.3343 USDT |
0.3194 USDT |
0.3218 USDT |
0.3218 USDT |
| 2024-08-25 |
0.3384 USDT |
16,343,296.0541 CRV |
0.3510 USDT |
0.3301 USDT |
0.3342 USDT |
0.3308 USDT |
| 2024-08-24 |
0.3527 USDT |
24,406,165.9207 CRV |
0.3399 USDT |
0.3326 USDT |
0.3352 USDT |
0.3595 USDT |
| 2024-08-23 |
0.3304 USDT |
44,113,548.8508 CRV |
0.3270 USDT |
0.3186 USDT |
0.3220 USDT |
0.3419 USDT |
| 2024-08-22 |
0.3291 USDT |
45,808,000.6670 CRV |
0.3364 USDT |
0.3246 USDT |
0.3275 USDT |
0.3267 USDT |
| 2024-08-21 |
0.3381 USDT |
31,734,933.5496 CRV |
0.3304 USDT |
0.3236 USDT |
0.3271 USDT |
0.3368 USDT |
| 2024-08-20 |
0.3042 USDT |
24,399,621.5093 CRV |
0.3036 USDT |
0.2937 USDT |
0.3018 USDT |
0.3131 USDT |
| 2024-08-19 |
0.3013 USDT |
15,988,824.8045 CRV |
0.3086 USDT |
0.2917 USDT |
0.2970 USDT |
0.3010 USDT |
| 2024-08-18 |
0.3142 USDT |
15,909,511.6843 CRV |
0.3146 USDT |
0.3061 USDT |
0.3125 USDT |
0.3124 USDT |
| 2024-08-17 |
0.3205 USDT |
13,720,407.2957 CRV |
0.3296 USDT |
0.3134 USDT |
0.3150 USDT |
0.3140 USDT |
| 2024-08-16 |
0.3083 USDT |
29,089,751.7520 CRV |
0.3170 USDT |
0.2968 USDT |
0.3042 USDT |
0.3098 USDT |
| 2024-08-15 |
0.3156 USDT |
25,076,995.6593 CRV |
0.3238 USDT |
0.3037 USDT |
0.3097 USDT |
0.3050 USDT |
| 2024-08-14 |
0.3082 USDT |
26,599,289.2901 CRV |
0.3063 USDT |
0.2945 USDT |
0.3013 USDT |
0.3175 USDT |
| 2024-08-13 |
0.3091 USDT |
26,436,576.9793 CRV |
0.3032 USDT |
0.2978 USDT |
0.3032 USDT |
0.3084 USDT |
| 2024-08-12 |
0.2852 USDT |
34,204,909.6796 CRV |
0.2455 USDT |
0.2455 USDT |
0.2508 USDT |
0.3037 USDT |
| 2024-08-11 |
0.2549 USDT |
5,595,406.6693 CRV |
0.2565 USDT |
0.2473 USDT |
0.2514 USDT |
0.2478 USDT |
| 2024-08-10 |
0.2540 USDT |
10,997,128.6734 CRV |
0.2520 USDT |
0.2486 USDT |
0.2522 USDT |
0.2557 USDT |
| 2024-08-09 |
0.2484 USDT |
19,096,580.3924 CRV |
0.2555 USDT |
0.2409 USDT |
0.2458 USDT |
0.2492 USDT |
| 2024-08-08 |
0.2422 USDT |
15,164,922.1942 CRV |
0.2323 USDT |
0.2257 USDT |
0.2338 USDT |
0.2498 USDT |
| 2024-08-07 |
0.2362 USDT |
31,998,725.7178 CRV |
0.2288 USDT |
0.2242 USDT |
0.2301 USDT |
0.2368 USDT |