Crypto exchange Huobi

Market Curve DAO Token (CRV) / Tether (USDT)

Identifier on Huobi: crvusdt
Date Price Volume Open Low High Close
2023-02-22 1.1083 USDT 593,314.8567 CRV 1.1619 USDT 1.0660 USDT 1.0759 USDT 1.0786 USDT
2023-02-21 1.2056 USDT 658,430.8474 CRV 1.2673 USDT 1.1438 USDT 1.1594 USDT 1.1558 USDT
2023-02-20 1.2287 USDT 613,968.6494 CRV 1.2054 USDT 1.1575 USDT 1.1892 USDT 1.2649 USDT
2023-02-19 1.2360 USDT 544,053.9692 CRV 1.2531 USDT 1.1931 USDT 1.2110 USDT 1.2112 USDT
2023-02-18 1.2027 USDT 656,737.2092 CRV 1.2156 USDT 1.1665 USDT 1.1880 USDT 1.2346 USDT
2023-02-17 1.1561 USDT 911,935.2868 CRV 1.0966 USDT 1.0891 USDT 1.1079 USDT 1.2052 USDT
2023-02-16 1.1477 USDT 868,420.5300 CRV 1.1478 USDT 1.0821 USDT 1.1126 USDT 1.1025 USDT
2023-02-15 1.0865 USDT 665,253.6761 CRV 1.0797 USDT 1.0576 USDT 1.0713 USDT 1.1149 USDT
2023-02-14 1.0586 USDT 1,143,522.0017 CRV 1.0538 USDT 1.0112 USDT 1.0384 USDT 1.0672 USDT
2023-02-13 0.9968 USDT 1,655,649.4326 CRV 0.9287 USDT 0.8954 USDT 0.9169 USDT 1.0488 USDT
2023-02-12 0.9611 USDT 747,881.1174 CRV 0.9581 USDT 0.9146 USDT 0.9295 USDT 0.9295 USDT
2023-02-11 0.9462 USDT 673,650.5107 CRV 0.9598 USDT 0.9297 USDT 0.9362 USDT 0.9410 USDT
2023-02-10 0.9747 USDT 886,337.1278 CRV 0.9739 USDT 0.9355 USDT 0.9580 USDT 0.9582 USDT
2023-02-09 1.0548 USDT 902,837.2601 CRV 1.1412 USDT 0.9460 USDT 0.9784 USDT 0.9711 USDT
2023-02-08 1.1507 USDT 1,221,057.3940 CRV 1.0906 USDT 1.0749 USDT 1.1053 USDT 1.1264 USDT
2023-02-07 1.0623 USDT 807,352.7307 CRV 1.0459 USDT 1.0353 USDT 1.0539 USDT 1.0898 USDT
2023-02-06 1.0573 USDT 699,416.8766 CRV 1.0523 USDT 1.0283 USDT 1.0453 USDT 1.0694 USDT
2023-02-05 1.0626 USDT 653,963.4445 CRV 1.1095 USDT 1.0143 USDT 1.0325 USDT 1.0328 USDT
2023-02-04 1.1115 USDT 562,933.6237 CRV 1.1141 USDT 1.0880 USDT 1.0981 USDT 1.1106 USDT
2023-02-03 1.0929 USDT 617,722.2225 CRV 1.0627 USDT 1.0594 USDT 1.0715 USDT 1.0949 USDT
2023-02-02 1.0992 USDT 826,100.7855 CRV 1.1116 USDT 1.0487 USDT 1.0699 USDT 1.0715 USDT
2023-02-01 1.0186 USDT 682,877.0300 CRV 1.0201 USDT 0.9747 USDT 0.9902 USDT 1.1100 USDT
2023-01-31 1.0113 USDT 669,607.8937 CRV 0.9934 USDT 0.9868 USDT 1.0001 USDT 1.0224 USDT
2023-01-30 1.0248 USDT 415,380.9144 CRV 1.0871 USDT 0.9628 USDT 0.9947 USDT 0.9857 USDT
2023-01-29 1.0856 USDT 436,502.9628 CRV 1.0726 USDT 1.0557 USDT 1.0826 USDT 1.0910 USDT
2023-01-28 1.0867 USDT 645,812.9834 CRV 1.1327 USDT 1.0458 USDT 1.0568 USDT 1.0852 USDT
2023-01-27 1.0311 USDT 599,822.2210 CRV 1.0495 USDT 1.0027 USDT 1.0171 USDT 1.0980 USDT
2023-01-26 1.0632 USDT 801,903.2406 CRV 1.0319 USDT 1.0225 USDT 1.0385 USDT 1.0506 USDT
2023-01-25 0.9984 USDT 589,540.8026 CRV 0.9953 USDT 0.9709 USDT 0.9948 USDT 0.9989 USDT
2023-01-24 1.0791 USDT 598,628.2336 CRV 1.0680 USDT 1.0362 USDT 1.0525 USDT 1.0712 USDT
2023-01-23 1.0908 USDT 690,264.0603 CRV 1.0729 USDT 1.0644 USDT 1.0831 USDT 1.0850 USDT
2023-01-22 1.0752 USDT 955,950.2819 CRV 0.9971 USDT 0.9893 USDT 1.0080 USDT 1.0617 USDT
2023-01-21 1.0076 USDT 602,729.1543 CRV 1.0317 USDT 0.9775 USDT 1.0016 USDT 1.0191 USDT
2023-01-20 0.9271 USDT 698,215.0658 CRV 0.8994 USDT 0.8912 USDT 0.9009 USDT 0.9972 USDT
2023-01-19 0.9022 USDT 656,267.0210 CRV 0.8931 USDT 0.8732 USDT 0.8801 USDT 0.8971 USDT
2023-01-18 0.9197 USDT 1,022,049.1282 CRV 0.9111 USDT 0.8535 USDT 0.9003 USDT 0.9056 USDT
2023-01-17 0.9178 USDT 1,082,938.5109 CRV 0.8788 USDT 0.8510 USDT 0.8967 USDT 0.9378 USDT
2023-01-16 0.8701 USDT 883,188.1673 CRV 0.8327 USDT 0.8225 USDT 0.8422 USDT 0.8663 USDT
2023-01-15 0.8082 USDT 623,901.5858 CRV 0.8137 USDT 0.7823 USDT 0.7943 USDT 0.8496 USDT
2023-01-14 0.8128 USDT 863,994.6262 CRV 0.8042 USDT 0.7569 USDT 0.8034 USDT 0.8092 USDT
2023-01-13 0.7345 USDT 1,562,702.1622 CRV 0.6888 USDT 0.6800 USDT 0.6857 USDT 0.8093 USDT
2023-01-12 0.6693 USDT 998,136.3183 CRV 0.6712 USDT 0.6396 USDT 0.6508 USDT 0.6896 USDT
2023-01-11 0.6626 USDT 1,117,399.3715 CRV 0.6506 USDT 0.6468 USDT 0.6560 USDT 0.6610 USDT
2023-01-10 0.6481 USDT 817,839.2503 CRV 0.6425 USDT 0.6346 USDT 0.6463 USDT 0.6465 USDT
2023-01-09 0.6414 USDT 1,629,704.9326 CRV 0.5762 USDT 0.5724 USDT 0.5821 USDT 0.6516 USDT
2023-01-08 0.5526 USDT 566,458.2933 CRV 0.5503 USDT 0.5431 USDT 0.5479 USDT 0.5630 USDT
2023-01-07 0.5496 USDT 424,272.9983 CRV 0.5463 USDT 0.5457 USDT 0.5482 USDT 0.5497 USDT
2023-01-06 0.5357 USDT 841,264.6416 CRV 0.5431 USDT 0.5234 USDT 0.5290 USDT 0.5412 USDT
2023-01-05 0.5494 USDT 714,050.1445 CRV 0.5547 USDT 0.5403 USDT 0.5445 USDT 0.5466 USDT
2023-01-04 0.5542 USDT 1,048,662.4190 CRV 0.5295 USDT 0.5287 USDT 0.5306 USDT 0.5489 USDT