Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.6185 USDT |
5,782,538.1192 CRV |
0.6244 USDT |
0.5985 USDT |
0.6110 USDT |
0.6139 USDT |
| 2025-04-12 |
0.6051 USDT |
3,188,379.6898 CRV |
0.6066 USDT |
0.5922 USDT |
0.5979 USDT |
0.6132 USDT |
| 2025-04-11 |
0.5985 USDT |
12,117,388.6527 CRV |
0.5591 USDT |
0.5546 USDT |
0.5798 USDT |
0.6136 USDT |
| 2025-04-10 |
0.5131 USDT |
12,790,341.8966 CRV |
0.5212 USDT |
0.4965 USDT |
0.5047 USDT |
0.5468 USDT |
| 2025-04-09 |
0.4821 USDT |
16,911,547.2966 CRV |
0.4538 USDT |
0.4343 USDT |
0.4468 USDT |
0.5315 USDT |
| 2025-04-08 |
0.4690 USDT |
7,842,562.1063 CRV |
0.4594 USDT |
0.4458 USDT |
0.4544 USDT |
0.4542 USDT |
| 2025-04-07 |
0.4228 USDT |
7,804,304.2203 CRV |
0.4218 USDT |
0.3962 USDT |
0.4135 USDT |
0.4572 USDT |
| 2025-04-06 |
0.4706 USDT |
5,138,916.2985 CRV |
0.4957 USDT |
0.4414 USDT |
0.4451 USDT |
0.4438 USDT |
| 2025-04-05 |
0.4863 USDT |
6,951,635.6668 CRV |
0.5007 USDT |
0.4704 USDT |
0.4811 USDT |
0.4924 USDT |
| 2025-04-04 |
0.5163 USDT |
9,650,386.4308 CRV |
0.5206 USDT |
0.4893 USDT |
0.5062 USDT |
0.4956 USDT |
| 2025-04-03 |
0.5202 USDT |
5,868,600.7068 CRV |
0.4909 USDT |
0.4849 USDT |
0.5162 USDT |
0.5281 USDT |
| 2025-04-02 |
0.5284 USDT |
7,326,254.4834 CRV |
0.5386 USDT |
0.5043 USDT |
0.5200 USDT |
0.5291 USDT |
| 2025-04-01 |
0.5306 USDT |
12,245,779.1567 CRV |
0.5021 USDT |
0.4994 USDT |
0.5148 USDT |
0.5356 USDT |
| 2025-03-31 |
0.4743 USDT |
8,250,167.4752 CRV |
0.4688 USDT |
0.4469 USDT |
0.4582 USDT |
0.4963 USDT |
| 2025-03-30 |
0.4794 USDT |
6,129,649.5097 CRV |
0.4899 USDT |
0.4673 USDT |
0.4733 USDT |
0.4760 USDT |
| 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 |