Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-19 |
0.9117 USDT |
26,814,591.0726 CRV |
0.9526 USDT |
0.8116 USDT |
0.8419 USDT |
0.8546 USDT |
| 2024-12-18 |
1.0610 USDT |
12,656,141.7680 CRV |
1.1035 USDT |
1.0259 USDT |
1.0300 USDT |
1.0266 USDT |
| 2024-12-17 |
1.1117 USDT |
17,774,856.3388 CRV |
1.0723 USDT |
1.0463 USDT |
1.0760 USDT |
1.1190 USDT |
| 2024-12-16 |
1.0991 USDT |
16,732,035.3380 CRV |
1.1299 USDT |
1.0522 USDT |
1.0705 USDT |
1.1042 USDT |
| 2024-12-15 |
1.1353 USDT |
8,524,364.4177 CRV |
1.1448 USDT |
1.1025 USDT |
1.1229 USDT |
1.1173 USDT |
| 2024-12-14 |
1.2200 USDT |
11,375,347.9391 CRV |
1.1374 USDT |
1.1266 USDT |
1.1457 USDT |
1.1615 USDT |
| 2024-12-13 |
1.1836 USDT |
15,085,199.6549 CRV |
1.1937 USDT |
1.1202 USDT |
1.1414 USDT |
1.1284 USDT |
| 2024-12-12 |
1.1302 USDT |
19,252,304.2786 CRV |
1.1326 USDT |
1.0780 USDT |
1.1006 USDT |
1.1961 USDT |
| 2024-12-11 |
1.0583 USDT |
18,464,947.3752 CRV |
1.0703 USDT |
0.9764 USDT |
1.0356 USDT |
1.0900 USDT |
| 2024-12-10 |
1.1254 USDT |
18,826,018.0828 CRV |
1.0574 USDT |
1.0168 USDT |
1.0820 USDT |
1.1435 USDT |
| 2024-12-09 |
1.0969 USDT |
13,319,492.2307 CRV |
1.2026 USDT |
1.0530 USDT |
1.0884 USDT |
1.0916 USDT |
| 2024-12-08 |
1.1949 USDT |
7,079,149.4473 CRV |
1.1759 USDT |
1.1458 USDT |
1.1675 USDT |
1.2106 USDT |
| 2024-12-07 |
1.2455 USDT |
8,691,350.9566 CRV |
1.2484 USDT |
1.1859 USDT |
1.1934 USDT |
1.1910 USDT |
| 2024-12-06 |
1.1210 USDT |
18,970,853.7205 CRV |
1.0551 USDT |
1.0467 USDT |
1.0940 USDT |
1.2632 USDT |
| 2024-12-05 |
1.0899 USDT |
29,535,368.5869 CRV |
1.0917 USDT |
0.9953 USDT |
1.0659 USDT |
1.1490 USDT |
| 2024-12-04 |
1.0095 USDT |
21,184,194.5452 CRV |
0.8774 USDT |
0.8639 USDT |
0.8974 USDT |
1.1347 USDT |
| 2024-12-03 |
0.8627 USDT |
29,746,863.7461 CRV |
0.7896 USDT |
0.7594 USDT |
0.7740 USDT |
0.8772 USDT |
| 2024-12-02 |
0.7301 USDT |
37,180,417.7432 CRV |
0.6709 USDT |
0.6690 USDT |
0.6916 USDT |
0.7334 USDT |
| 2024-12-01 |
0.6648 USDT |
11,819,835.6503 CRV |
0.6808 USDT |
0.6334 USDT |
0.6436 USDT |
0.6615 USDT |
| 2024-11-30 |
0.5793 USDT |
19,981,204.5462 CRV |
0.5415 USDT |
0.5346 USDT |
0.5410 USDT |
0.6597 USDT |
| 2024-11-29 |
0.4997 USDT |
9,342,376.1949 CRV |
0.4959 USDT |
0.4865 USDT |
0.4915 USDT |
0.5095 USDT |
| 2024-11-28 |
0.4933 USDT |
14,225,096.7087 CRV |
0.5084 USDT |
0.4750 USDT |
0.4836 USDT |
0.4805 USDT |
| 2024-11-27 |
0.4854 USDT |
15,196,339.7514 CRV |
0.4819 USDT |
0.4690 USDT |
0.4809 USDT |
0.5103 USDT |
| 2024-11-26 |
0.4969 USDT |
25,325,640.3212 CRV |
0.5178 USDT |
0.4672 USDT |
0.4793 USDT |
0.4866 USDT |
| 2024-11-25 |
0.5269 USDT |
18,520,365.9504 CRV |
0.5081 USDT |
0.4800 USDT |
0.4901 USDT |
0.5365 USDT |
| 2024-11-24 |
0.5020 USDT |
20,458,593.1493 CRV |
0.4951 USDT |
0.4683 USDT |
0.4931 USDT |
0.4860 USDT |
| 2024-11-23 |
0.4776 USDT |
18,022,787.8252 CRV |
0.4724 USDT |
0.4538 USDT |
0.4672 USDT |
0.4934 USDT |
| 2024-11-22 |
0.4138 USDT |
12,302,504.0683 CRV |
0.4054 USDT |
0.3941 USDT |
0.4067 USDT |
0.4103 USDT |
| 2024-11-21 |
0.3791 USDT |
17,824,482.3303 CRV |
0.3745 USDT |
0.3553 USDT |
0.3644 USDT |
0.4127 USDT |
| 2024-11-20 |
0.3967 USDT |
10,719,278.3873 CRV |
0.4083 USDT |
0.3861 USDT |
0.3917 USDT |
0.3966 USDT |
| 2024-11-19 |
0.4028 USDT |
18,510,997.4553 CRV |
0.3746 USDT |
0.3694 USDT |
0.3734 USDT |
0.4149 USDT |
| 2024-11-18 |
0.3453 USDT |
9,295,644.4584 CRV |
0.3198 USDT |
0.3164 USDT |
0.3242 USDT |
0.3673 USDT |
| 2024-11-17 |
0.3307 USDT |
12,349,858.1353 CRV |
0.3357 USDT |
0.3224 USDT |
0.3274 USDT |
0.3257 USDT |
| 2024-11-16 |
0.3219 USDT |
19,168,694.1564 CRV |
0.2904 USDT |
0.2877 USDT |
0.2913 USDT |
0.3408 USDT |
| 2024-11-15 |
0.2866 USDT |
24,703,041.7361 CRV |
0.2896 USDT |
0.2768 USDT |
0.2811 USDT |
0.2898 USDT |