Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9061 USDT |
8,740,849.3296 CRV |
0.8774 USDT |
0.8639 USDT |
0.8974 USDT |
0.9496 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 |
| 2024-11-14 |
0.3019 USDT |
20,858,824.3753 CRV |
0.3144 USDT |
0.2924 USDT |
0.2988 USDT |
0.2998 USDT |
| 2024-11-13 |
0.2794 USDT |
46,071,836.3699 CRV |
0.2766 USDT |
0.2551 USDT |
0.2613 USDT |
0.3058 USDT |
| 2024-11-12 |
0.2799 USDT |
65,229,471.5371 CRV |
0.2946 USDT |
0.2624 USDT |
0.2699 USDT |
0.2797 USDT |
| 2024-11-11 |
0.2845 USDT |
55,949,127.5568 CRV |
0.2844 USDT |
0.2749 USDT |
0.2791 USDT |
0.2939 USDT |
| 2024-11-10 |
0.2848 USDT |
29,126,623.1712 CRV |
0.2767 USDT |
0.2749 USDT |
0.2768 USDT |
0.2869 USDT |
| 2024-11-09 |
0.2721 USDT |
13,690,850.1644 CRV |
0.2705 USDT |
0.2633 USDT |
0.2658 USDT |
0.2704 USDT |
| 2024-11-08 |
0.2634 USDT |
17,811,967.1829 CRV |
0.2628 USDT |
0.2581 USDT |
0.2607 USDT |
0.2645 USDT |
| 2024-11-07 |
0.2625 USDT |
11,158,947.6468 CRV |
0.2583 USDT |
0.2572 USDT |
0.2593 USDT |
0.2592 USDT |
| 2024-11-06 |
0.2483 USDT |
15,190,614.2147 CRV |
0.2372 USDT |
0.2365 USDT |
0.2447 USDT |
0.2518 USDT |
| 2024-11-05 |
0.2320 USDT |
13,513,518.5822 CRV |
0.2248 USDT |
0.2237 USDT |
0.2269 USDT |
0.2348 USDT |
| 2024-11-04 |
0.2273 USDT |
16,960,889.8277 CRV |
0.2307 USDT |
0.2190 USDT |
0.2252 USDT |
0.2246 USDT |
| 2024-11-03 |
0.2299 USDT |
16,850,474.4929 CRV |
0.2383 USDT |
0.2221 USDT |
0.2269 USDT |
0.2307 USDT |
| 2024-11-02 |
0.2455 USDT |
6,887,550.0490 CRV |
0.2483 USDT |
0.2422 USDT |
0.2434 USDT |
0.2432 USDT |
| 2024-11-01 |
0.2507 USDT |
21,659,201.3552 CRV |
0.2528 USDT |
0.2443 USDT |
0.2481 USDT |
0.2486 USDT |
| 2024-10-31 |
0.2524 USDT |
13,664,909.6702 CRV |
0.2594 USDT |
0.2422 USDT |
0.2484 USDT |
0.2516 USDT |
| 2024-10-30 |
0.2600 USDT |
13,683,688.1762 CRV |
0.2599 USDT |
0.2541 USDT |
0.2572 USDT |
0.2593 USDT |
| 2024-10-29 |
0.2513 USDT |
12,152,892.7247 CRV |
0.2444 USDT |
0.2433 USDT |
0.2475 USDT |
0.2585 USDT |
| 2024-10-28 |
0.2405 USDT |
7,815,963.0524 CRV |
0.2427 USDT |
0.2372 USDT |
0.2395 USDT |
0.2407 USDT |
| 2024-10-27 |
0.2405 USDT |
4,745,318.0565 CRV |
0.2402 USDT |
0.2389 USDT |
0.2400 USDT |
0.2424 USDT |
| 2024-10-26 |
0.2385 USDT |
10,705,187.2508 CRV |
0.2359 USDT |
0.2322 USDT |
0.2374 USDT |
0.2375 USDT |
| 2024-10-25 |
0.2488 USDT |
11,375,417.2901 CRV |
0.2503 USDT |
0.2406 USDT |
0.2464 USDT |
0.2462 USDT |
| 2024-10-24 |
0.2530 USDT |
12,014,331.6815 CRV |
0.2544 USDT |
0.2484 USDT |
0.2506 USDT |
0.2511 USDT |
| 2024-10-23 |
0.2543 USDT |
10,593,077.7330 CRV |
0.2604 USDT |
0.2450 USDT |
0.2498 USDT |
0.2500 USDT |
| 2024-10-22 |
0.2613 USDT |
11,376,677.5611 CRV |
0.2635 USDT |
0.2557 USDT |
0.2590 USDT |
0.2598 USDT |
| 2024-10-21 |
0.2695 USDT |
14,104,796.0085 CRV |
0.2760 USDT |
0.2649 USDT |
0.2672 USDT |
0.2653 USDT |
| 2024-10-20 |
0.2723 USDT |
7,885,076.3949 CRV |
0.2681 USDT |
0.2648 USDT |
0.2662 USDT |
0.2793 USDT |
| 2024-10-19 |
0.2701 USDT |
6,152,871.7253 CRV |
0.2656 USDT |
0.2655 USDT |
0.2675 USDT |
0.2706 USDT |
| 2024-10-18 |
0.2636 USDT |
8,752,268.5308 CRV |
0.2598 USDT |
0.2583 USDT |
0.2608 USDT |
0.2658 USDT |
| 2024-10-17 |
0.2561 USDT |
12,535,022.6610 CRV |
0.2578 USDT |
0.2509 USDT |
0.2540 USDT |
0.2604 USDT |
| 2024-10-16 |
0.2610 USDT |
17,236,843.6152 CRV |
0.2623 USDT |
0.2569 USDT |
0.2593 USDT |
0.2594 USDT |