Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
0.4918 USDT |
18,818,367.4239 CRV |
0.4708 USDT |
0.4700 USDT |
0.4810 USDT |
0.5040 USDT |
| 2025-02-06 |
0.5033 USDT |
20,595,947.7946 CRV |
0.5135 USDT |
0.4691 USDT |
0.4809 USDT |
0.4790 USDT |
| 2025-02-05 |
0.5280 USDT |
17,056,035.5425 CRV |
0.5247 USDT |
0.5137 USDT |
0.5266 USDT |
0.5347 USDT |
| 2025-02-04 |
0.5339 USDT |
32,059,323.5717 CRV |
0.5775 USDT |
0.4982 USDT |
0.5130 USDT |
0.5109 USDT |
| 2025-02-03 |
0.5098 USDT |
54,159,553.0818 CRV |
0.5558 USDT |
0.4008 USDT |
0.4745 USDT |
0.5809 USDT |
| 2025-02-02 |
0.6231 USDT |
24,216,314.0267 CRV |
0.6867 USDT |
0.5124 USDT |
0.5690 USDT |
0.5433 USDT |
| 2025-02-01 |
0.7633 USDT |
10,815,029.1371 CRV |
0.7812 USDT |
0.7289 USDT |
0.7413 USDT |
0.7388 USDT |
| 2025-01-31 |
0.7885 USDT |
8,346,578.5475 CRV |
0.7853 USDT |
0.7630 USDT |
0.7736 USDT |
0.8011 USDT |
| 2025-01-30 |
0.7353 USDT |
10,546,416.0709 CRV |
0.7006 USDT |
0.6934 USDT |
0.7094 USDT |
0.7794 USDT |
| 2025-01-29 |
0.7011 USDT |
19,692,558.6199 CRV |
0.6761 USDT |
0.6677 USDT |
0.6814 USDT |
0.7132 USDT |
| 2025-01-28 |
0.7273 USDT |
14,731,774.4966 CRV |
0.7401 USDT |
0.7038 USDT |
0.7190 USDT |
0.7200 USDT |
| 2025-01-27 |
0.7167 USDT |
23,186,409.9157 CRV |
0.7678 USDT |
0.6735 USDT |
0.7026 USDT |
0.7129 USDT |
| 2025-01-26 |
0.8111 USDT |
8,019,863.2611 CRV |
0.7966 USDT |
0.7940 USDT |
0.8055 USDT |
0.8107 USDT |
| 2025-01-25 |
0.8055 USDT |
10,191,555.5051 CRV |
0.7955 USDT |
0.7719 USDT |
0.7957 USDT |
0.8062 USDT |
| 2025-01-24 |
0.8090 USDT |
19,482,039.2765 CRV |
0.7939 USDT |
0.7563 USDT |
0.7695 USDT |
0.8435 USDT |
| 2025-01-23 |
0.7734 USDT |
20,843,995.8834 CRV |
0.7883 USDT |
0.7468 USDT |
0.7670 USDT |
0.7782 USDT |
| 2025-01-22 |
0.8229 USDT |
18,005,988.4566 CRV |
0.8573 USDT |
0.7819 USDT |
0.7893 USDT |
0.7890 USDT |
| 2025-01-21 |
0.8365 USDT |
18,565,216.5153 CRV |
0.8524 USDT |
0.8157 USDT |
0.8335 USDT |
0.8470 USDT |
| 2025-01-20 |
0.8716 USDT |
30,631,299.8855 CRV |
0.8157 USDT |
0.7891 USDT |
0.8100 USDT |
0.8751 USDT |
| 2025-01-19 |
0.9066 USDT |
16,067,714.9985 CRV |
0.9187 USDT |
0.8379 USDT |
0.8681 USDT |
0.9487 USDT |
| 2025-01-18 |
0.9557 USDT |
14,051,251.4877 CRV |
1.0440 USDT |
0.8889 USDT |
0.9008 USDT |
0.9043 USDT |
| 2025-01-17 |
0.9855 USDT |
13,712,482.2621 CRV |
0.9314 USDT |
0.9305 USDT |
0.9446 USDT |
1.0431 USDT |
| 2025-01-16 |
0.9568 USDT |
8,432,228.5354 CRV |
0.9612 USDT |
0.9331 USDT |
0.9527 USDT |
0.9491 USDT |
| 2025-01-15 |
0.8606 USDT |
5,374,219.9387 CRV |
0.8647 USDT |
0.8356 USDT |
0.8480 USDT |
0.8403 USDT |
| 2025-01-14 |
0.8233 USDT |
7,902,789.4941 CRV |
0.8119 USDT |
0.8050 USDT |
0.8188 USDT |
0.8406 USDT |
| 2025-01-13 |
0.7851 USDT |
7,890,527.2069 CRV |
0.8201 USDT |
0.7277 USDT |
0.7651 USDT |
0.7765 USDT |
| 2025-01-12 |
0.8362 USDT |
2,521,704.3179 CRV |
0.8469 USDT |
0.8167 USDT |
0.8281 USDT |
0.8462 USDT |
| 2025-01-11 |
0.8158 USDT |
3,339,663.6244 CRV |
0.8265 USDT |
0.8027 USDT |
0.8087 USDT |
0.8071 USDT |
| 2025-01-10 |
0.8297 USDT |
5,286,334.8190 CRV |
0.8094 USDT |
0.7993 USDT |
0.8193 USDT |
0.8144 USDT |
| 2025-01-09 |
0.8391 USDT |
9,242,678.1910 CRV |
0.8584 USDT |
0.7855 USDT |
0.8159 USDT |
0.8235 USDT |
| 2025-01-08 |
0.8642 USDT |
14,958,157.8079 CRV |
0.8924 USDT |
0.7852 USDT |
0.8323 USDT |
0.8520 USDT |
| 2025-01-07 |
0.9869 USDT |
3,910,509.3356 CRV |
0.9975 USDT |
0.9555 USDT |
0.9830 USDT |
0.9637 USDT |
| 2025-01-06 |
1.0353 USDT |
2,316,952.1575 CRV |
1.0274 USDT |
1.0086 USDT |
1.0355 USDT |
1.0194 USDT |
| 2025-01-05 |
1.0358 USDT |
3,956,574.3823 CRV |
1.0479 USDT |
1.0184 USDT |
1.0347 USDT |
1.0314 USDT |
| 2025-01-04 |
1.0689 USDT |
5,593,009.9696 CRV |
1.0851 USDT |
1.0434 USDT |
1.0578 USDT |
1.0605 USDT |
| 2025-01-03 |
1.0242 USDT |
6,009,303.4415 CRV |
1.0092 USDT |
0.9740 USDT |
0.9839 USDT |
1.0812 USDT |
| 2025-01-02 |
1.0119 USDT |
10,778,124.8046 CRV |
0.9584 USDT |
0.9577 USDT |
0.9745 USDT |
1.0053 USDT |
| 2025-01-01 |
0.9155 USDT |
7,319,268.9566 CRV |
0.8959 USDT |
0.8671 USDT |
0.8768 USDT |
0.9651 USDT |
| 2024-12-31 |
0.9129 USDT |
4,564,195.3696 CRV |
0.9310 USDT |
0.8939 USDT |
0.9092 USDT |
0.9146 USDT |
| 2024-12-30 |
0.9486 USDT |
8,947,945.9264 CRV |
0.9485 USDT |
0.8948 USDT |
0.9075 USDT |
0.9043 USDT |
| 2024-12-29 |
0.9913 USDT |
6,351,618.6258 CRV |
1.0205 USDT |
0.9462 USDT |
0.9539 USDT |
0.9521 USDT |
| 2024-12-28 |
0.9151 USDT |
5,846,338.7382 CRV |
0.9009 USDT |
0.8838 USDT |
0.8955 USDT |
0.9422 USDT |
| 2024-12-27 |
0.9808 USDT |
7,081,834.9245 CRV |
0.9495 USDT |
0.9490 USDT |
0.9845 USDT |
0.9914 USDT |
| 2024-12-26 |
0.9637 USDT |
9,991,930.7258 CRV |
1.0228 USDT |
0.9136 USDT |
0.9293 USDT |
0.9190 USDT |
| 2024-12-25 |
1.0337 USDT |
7,135,105.3953 CRV |
1.0139 USDT |
1.0085 USDT |
1.0263 USDT |
1.0463 USDT |
| 2024-12-24 |
0.9545 USDT |
13,716,922.5434 CRV |
0.9532 USDT |
0.9065 USDT |
0.9265 USDT |
1.0442 USDT |
| 2024-12-23 |
0.8460 USDT |
12,992,300.9712 CRV |
0.8205 USDT |
0.7964 USDT |
0.8298 USDT |
0.8496 USDT |
| 2024-12-22 |
0.7898 USDT |
9,154,964.9674 CRV |
0.7911 USDT |
0.7614 USDT |
0.7873 USDT |
0.8067 USDT |
| 2024-12-21 |
0.8684 USDT |
17,784,731.8439 CRV |
0.8346 USDT |
0.7932 USDT |
0.8232 USDT |
0.8254 USDT |
| 2024-12-20 |
0.7795 USDT |
27,087,750.1401 CRV |
0.8408 USDT |
0.6874 USDT |
0.7287 USDT |
0.7822 USDT |