Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.4932 USDT |
5,033,663.8920 CRV |
0.5050 USDT |
0.4716 USDT |
0.4811 USDT |
0.4926 USDT |
| 2025-03-28 |
0.5592 USDT |
5,661,494.9508 CRV |
0.5799 USDT |
0.5314 USDT |
0.5369 USDT |
0.5318 USDT |
| 2025-03-27 |
0.5778 USDT |
3,859,171.2175 CRV |
0.5494 USDT |
0.5467 USDT |
0.5639 USDT |
0.5818 USDT |
| 2025-03-26 |
0.5385 USDT |
7,463,738.2937 CRV |
0.5020 USDT |
0.5000 USDT |
0.5091 USDT |
0.5604 USDT |
| 2025-03-25 |
0.5060 USDT |
4,879,452.7046 CRV |
0.5093 USDT |
0.4920 USDT |
0.4967 USDT |
0.5001 USDT |
| 2025-03-24 |
0.5107 USDT |
8,686,706.9452 CRV |
0.5032 USDT |
0.4917 USDT |
0.4973 USDT |
0.5088 USDT |
| 2025-03-23 |
0.4913 USDT |
5,707,616.8141 CRV |
0.4915 USDT |
0.4800 USDT |
0.4871 USDT |
0.4935 USDT |
| 2025-03-22 |
0.4533 USDT |
7,643,215.9194 CRV |
0.4392 USDT |
0.4368 USDT |
0.4411 USDT |
0.4658 USDT |
| 2025-03-21 |
0.4383 USDT |
6,335,505.1979 CRV |
0.4404 USDT |
0.4308 USDT |
0.4372 USDT |
0.4400 USDT |
| 2025-03-20 |
0.4524 USDT |
13,496,557.7620 CRV |
0.4680 USDT |
0.4377 USDT |
0.4421 USDT |
0.4420 USDT |
| 2025-03-19 |
0.4622 USDT |
15,109,158.1615 CRV |
0.4503 USDT |
0.4393 USDT |
0.4433 USDT |
0.4717 USDT |
| 2025-03-18 |
0.4345 USDT |
13,620,650.8522 CRV |
0.4328 USDT |
0.4241 USDT |
0.4288 USDT |
0.4355 USDT |
| 2025-03-17 |
0.4257 USDT |
9,298,371.6236 CRV |
0.4114 USDT |
0.4112 USDT |
0.4190 USDT |
0.4382 USDT |
| 2025-03-16 |
0.4253 USDT |
3,527,184.6403 CRV |
0.4191 USDT |
0.4158 USDT |
0.4234 USDT |
0.4327 USDT |
| 2025-03-15 |
0.4119 USDT |
3,955,983.4541 CRV |
0.4100 USDT |
0.4074 USDT |
0.4107 USDT |
0.4098 USDT |
| 2025-03-14 |
0.4003 USDT |
9,078,663.3394 CRV |
0.3943 USDT |
0.3919 USDT |
0.3993 USDT |
0.4048 USDT |
| 2025-03-13 |
0.3967 USDT |
27,643,380.5021 CRV |
0.4062 USDT |
0.3781 USDT |
0.3869 USDT |
0.3941 USDT |
| 2025-03-12 |
0.4079 USDT |
9,344,177.1676 CRV |
0.4009 USDT |
0.3908 USDT |
0.3985 USDT |
0.3987 USDT |
| 2025-03-11 |
0.3866 USDT |
14,281,169.2069 CRV |
0.3599 USDT |
0.3522 USDT |
0.3727 USDT |
0.4007 USDT |
| 2025-03-10 |
0.3823 USDT |
13,984,709.1130 CRV |
0.3770 USDT |
0.3536 USDT |
0.3651 USDT |
0.3571 USDT |
| 2025-03-09 |
0.4075 USDT |
4,520,182.3379 CRV |
0.4269 USDT |
0.3882 USDT |
0.3945 USDT |
0.3934 USDT |
| 2025-03-08 |
0.4268 USDT |
3,011,226.0246 CRV |
0.4287 USDT |
0.4135 USDT |
0.4160 USDT |
0.4151 USDT |
| 2025-03-07 |
0.4192 USDT |
9,600,821.1908 CRV |
0.4202 USDT |
0.4016 USDT |
0.4197 USDT |
0.4382 USDT |
| 2025-03-06 |
0.4402 USDT |
10,655,821.9322 CRV |
0.4369 USDT |
0.4283 USDT |
0.4360 USDT |
0.4390 USDT |
| 2025-03-05 |
0.4308 USDT |
16,019,033.7752 CRV |
0.4178 USDT |
0.4155 USDT |
0.4216 USDT |
0.4315 USDT |
| 2025-03-04 |
0.3981 USDT |
11,223,212.8502 CRV |
0.4143 USDT |
0.3804 USDT |
0.3989 USDT |
0.3992 USDT |
| 2025-03-03 |
0.4821 USDT |
11,461,880.4116 CRV |
0.5004 USDT |
0.4582 USDT |
0.4668 USDT |
0.4915 USDT |
| 2025-03-02 |
0.4690 USDT |
9,620,526.8962 CRV |
0.4364 USDT |
0.4209 USDT |
0.4268 USDT |
0.5006 USDT |
| 2025-03-01 |
0.4398 USDT |
4,367,998.8035 CRV |
0.4500 USDT |
0.4210 USDT |
0.4267 USDT |
0.4308 USDT |
| 2025-02-28 |
0.4328 USDT |
9,676,522.4485 CRV |
0.4540 USDT |
0.4168 USDT |
0.4269 USDT |
0.4453 USDT |
| 2025-02-27 |
0.4676 USDT |
8,801,301.8904 CRV |
0.4627 USDT |
0.4603 USDT |
0.4667 USDT |
0.4659 USDT |
| 2025-02-26 |
0.4607 USDT |
20,734,758.9742 CRV |
0.4551 USDT |
0.4460 USDT |
0.4570 USDT |
0.4638 USDT |
| 2025-02-25 |
0.4280 USDT |
42,823,306.5288 CRV |
0.4364 USDT |
0.4033 USDT |
0.4222 USDT |
0.4453 USDT |
| 2025-02-24 |
0.4900 USDT |
14,313,504.0388 CRV |
0.5094 USDT |
0.4593 USDT |
0.4717 USDT |
0.4707 USDT |
| 2025-02-23 |
0.5109 USDT |
20,947,568.4393 CRV |
0.5041 USDT |
0.5002 USDT |
0.5045 USDT |
0.5028 USDT |
| 2025-02-22 |
0.5008 USDT |
11,549,095.6304 CRV |
0.4984 USDT |
0.4942 USDT |
0.4983 USDT |
0.5061 USDT |
| 2025-02-21 |
0.5210 USDT |
42,657,948.6625 CRV |
0.5324 USDT |
0.4861 USDT |
0.4976 USDT |
0.4971 USDT |
| 2025-02-20 |
0.5207 USDT |
18,255,810.5625 CRV |
0.5161 USDT |
0.5102 USDT |
0.5192 USDT |
0.5129 USDT |
| 2025-02-19 |
0.5062 USDT |
18,900,116.6173 CRV |
0.4963 USDT |
0.4904 USDT |
0.4996 USDT |
0.5110 USDT |
| 2025-02-18 |
0.4963 USDT |
24,386,245.4388 CRV |
0.5170 USDT |
0.4686 USDT |
0.4780 USDT |
0.4959 USDT |
| 2025-02-17 |
0.5232 USDT |
16,930,768.1933 CRV |
0.5098 USDT |
0.5037 USDT |
0.5163 USDT |
0.5083 USDT |
| 2025-02-16 |
0.5091 USDT |
8,105,105.4702 CRV |
0.5112 USDT |
0.4989 USDT |
0.5079 USDT |
0.4998 USDT |
| 2025-02-15 |
0.5265 USDT |
11,366,826.4510 CRV |
0.5281 USDT |
0.5130 USDT |
0.5214 USDT |
0.5171 USDT |
| 2025-02-14 |
0.5318 USDT |
22,144,178.0942 CRV |
0.5299 USDT |
0.5161 USDT |
0.5257 USDT |
0.5261 USDT |
| 2025-02-13 |
0.5310 USDT |
23,106,004.8797 CRV |
0.5561 USDT |
0.5027 USDT |
0.5142 USDT |
0.5284 USDT |
| 2025-02-12 |
0.5312 USDT |
22,386,617.1687 CRV |
0.5324 USDT |
0.4965 USDT |
0.5157 USDT |
0.5547 USDT |
| 2025-02-11 |
0.5691 USDT |
13,740,478.0028 CRV |
0.5335 USDT |
0.5323 USDT |
0.5516 USDT |
0.5601 USDT |
| 2025-02-10 |
0.5265 USDT |
17,287,322.8490 CRV |
0.5263 USDT |
0.5004 USDT |
0.5128 USDT |
0.5345 USDT |
| 2025-02-09 |
0.5112 USDT |
13,533,860.9921 CRV |
0.5102 USDT |
0.4986 USDT |
0.5082 USDT |
0.5104 USDT |
| 2025-02-08 |
0.4839 USDT |
25,264,422.1143 CRV |
0.4773 USDT |
0.4732 USDT |
0.4810 USDT |
0.5091 USDT |