Identifier on Huobi: crvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.2611 USDT |
37,962,912.7366 CRV |
0.2648 USDT |
0.2542 USDT |
0.2570 USDT |
0.2554 USDT |
| 2024-07-06 |
0.2432 USDT |
33,007,415.0863 CRV |
0.2365 USDT |
0.2343 USDT |
0.2400 USDT |
0.2593 USDT |
| 2024-07-05 |
0.2288 USDT |
46,999,887.8997 CRV |
0.2425 USDT |
0.2176 USDT |
0.2266 USDT |
0.2318 USDT |
| 2024-07-04 |
0.2650 USDT |
38,567,702.7627 CRV |
0.2717 USDT |
0.2519 USDT |
0.2577 USDT |
0.2550 USDT |
| 2024-07-03 |
0.2779 USDT |
25,045,239.5179 CRV |
0.2849 USDT |
0.2688 USDT |
0.2751 USDT |
0.2689 USDT |
| 2024-07-02 |
0.2841 USDT |
13,484,858.4114 CRV |
0.2829 USDT |
0.2768 USDT |
0.2809 USDT |
0.2828 USDT |
| 2024-07-01 |
0.2815 USDT |
13,018,361.0929 CRV |
0.2856 USDT |
0.2705 USDT |
0.2766 USDT |
0.2736 USDT |
| 2024-06-30 |
0.2809 USDT |
9,744,245.4557 CRV |
0.2756 USDT |
0.2726 USDT |
0.2754 USDT |
0.2824 USDT |
| 2024-06-29 |
0.2802 USDT |
12,637,743.0274 CRV |
0.2794 USDT |
0.2720 USDT |
0.2783 USDT |
0.2791 USDT |
| 2024-06-28 |
0.2910 USDT |
17,600,416.0740 CRV |
0.2914 USDT |
0.2779 USDT |
0.2804 USDT |
0.2803 USDT |
| 2024-06-27 |
0.2930 USDT |
19,573,501.0960 CRV |
0.2978 USDT |
0.2834 USDT |
0.2907 USDT |
0.2917 USDT |
| 2024-06-26 |
0.3075 USDT |
19,213,859.4139 CRV |
0.3242 USDT |
0.2956 USDT |
0.2984 USDT |
0.2972 USDT |
| 2024-06-25 |
0.3224 USDT |
13,527,785.9611 CRV |
0.3261 USDT |
0.3146 USDT |
0.3192 USDT |
0.3262 USDT |
| 2024-06-24 |
0.3273 USDT |
11,309,947.3688 CRV |
0.3340 USDT |
0.3020 USDT |
0.3180 USDT |
0.3387 USDT |
| 2024-06-23 |
0.3341 USDT |
8,506,011.0202 CRV |
0.3433 USDT |
0.3248 USDT |
0.3308 USDT |
0.3270 USDT |
| 2024-06-22 |
0.3347 USDT |
11,257,195.6762 CRV |
0.3280 USDT |
0.3250 USDT |
0.3285 USDT |
0.3385 USDT |
| 2024-06-21 |
0.3450 USDT |
12,318,492.5577 CRV |
0.3442 USDT |
0.3284 USDT |
0.3342 USDT |
0.3328 USDT |
| 2024-06-20 |
0.3352 USDT |
10,369,587.1533 CRV |
0.3254 USDT |
0.3226 USDT |
0.3294 USDT |
0.3455 USDT |
| 2024-06-19 |
0.3392 USDT |
10,359,415.2087 CRV |
0.3343 USDT |
0.3242 USDT |
0.3266 USDT |
0.3255 USDT |
| 2024-06-18 |
0.3017 USDT |
12,753,804.1613 CRV |
0.3151 USDT |
0.2655 USDT |
0.2977 USDT |
0.2934 USDT |
| 2024-06-17 |
0.3278 USDT |
11,375,780.1517 CRV |
0.3288 USDT |
0.3000 USDT |
0.3220 USDT |
0.3243 USDT |
| 2024-06-16 |
0.3131 USDT |
6,948,773.1902 CRV |
0.3120 USDT |
0.3048 USDT |
0.3090 USDT |
0.3225 USDT |
| 2024-06-15 |
0.2968 USDT |
10,425,873.8171 CRV |
0.2830 USDT |
0.2777 USDT |
0.2825 USDT |
0.3159 USDT |
| 2024-06-14 |
0.2822 USDT |
13,617,645.1391 CRV |
0.2863 USDT |
0.2645 USDT |
0.2731 USDT |
0.2830 USDT |
| 2024-06-13 |
0.2813 USDT |
20,839,794.6719 CRV |
0.3607 USDT |
0.2203 USDT |
0.2628 USDT |
0.2949 USDT |
| 2024-06-12 |
0.3594 USDT |
6,077,379.3445 CRV |
0.3513 USDT |
0.3468 USDT |
0.3588 USDT |
0.3721 USDT |
| 2024-06-11 |
0.3748 USDT |
4,313,460.2273 CRV |
0.3830 USDT |
0.3634 USDT |
0.3709 USDT |
0.3699 USDT |
| 2024-06-10 |
0.4119 USDT |
3,770,351.4716 CRV |
0.4172 USDT |
0.4000 USDT |
0.4075 USDT |
0.4173 USDT |
| 2024-06-09 |
0.4032 USDT |
1,247,652.8335 CRV |
0.4005 USDT |
0.3969 USDT |
0.4014 USDT |
0.4058 USDT |
| 2024-06-08 |
0.4104 USDT |
4,624,829.1755 CRV |
0.4196 USDT |
0.3958 USDT |
0.4029 USDT |
0.3999 USDT |
| 2024-06-07 |
0.4580 USDT |
2,552,017.5904 CRV |
0.4608 USDT |
0.4494 USDT |
0.4576 USDT |
0.4585 USDT |
| 2024-06-06 |
0.4636 USDT |
4,233,993.3876 CRV |
0.4718 USDT |
0.4553 USDT |
0.4616 USDT |
0.4611 USDT |
| 2024-06-05 |
0.4648 USDT |
4,317,299.0249 CRV |
0.4648 USDT |
0.4581 USDT |
0.4629 USDT |
0.4690 USDT |
| 2024-06-04 |
0.4622 USDT |
4,755,963.8045 CRV |
0.4558 USDT |
0.4271 USDT |
0.4578 USDT |
0.4749 USDT |
| 2024-06-03 |
0.4663 USDT |
2,531,513.0077 CRV |
0.4531 USDT |
0.4473 USDT |
0.4547 USDT |
0.4718 USDT |
| 2024-06-02 |
0.4624 USDT |
4,142,952.7851 CRV |
0.4711 USDT |
0.4501 USDT |
0.4526 USDT |
0.4521 USDT |
| 2024-06-01 |
0.4649 USDT |
1,650,431.2446 CRV |
0.4623 USDT |
0.4601 USDT |
0.4633 USDT |
0.4723 USDT |
| 2024-05-31 |
0.4672 USDT |
4,152,362.1543 CRV |
0.4689 USDT |
0.4547 USDT |
0.4621 USDT |
0.4595 USDT |
| 2024-05-30 |
0.4753 USDT |
2,630,219.9993 CRV |
0.4819 USDT |
0.4633 USDT |
0.4715 USDT |
0.4754 USDT |
| 2024-05-29 |
0.4927 USDT |
8,051,355.7891 CRV |
0.4906 USDT |
0.4808 USDT |
0.4856 USDT |
0.4842 USDT |
| 2024-05-28 |
0.4814 USDT |
6,293,073.3142 CRV |
0.4967 USDT |
0.4725 USDT |
0.4789 USDT |
0.4817 USDT |
| 2024-05-27 |
0.4841 USDT |
3,258,091.1916 CRV |
0.4806 USDT |
0.4757 USDT |
0.4801 USDT |
0.4985 USDT |
| 2024-05-26 |
0.4899 USDT |
2,027,611.9389 CRV |
0.4970 USDT |
0.4824 USDT |
0.4839 USDT |
0.4837 USDT |
| 2024-05-25 |
0.5023 USDT |
2,424,055.0954 CRV |
0.4926 USDT |
0.4914 USDT |
0.4954 USDT |
0.5001 USDT |
| 2024-05-24 |
0.4730 USDT |
8,159,556.6094 CRV |
0.4628 USDT |
0.4504 USDT |
0.4604 USDT |
0.4800 USDT |
| 2024-05-23 |
0.4590 USDT |
8,478,927.8286 CRV |
0.4678 USDT |
0.4412 USDT |
0.4501 USDT |
0.4488 USDT |
| 2024-05-22 |
0.4780 USDT |
5,509,579.1666 CRV |
0.4828 USDT |
0.4661 USDT |
0.4743 USDT |
0.4778 USDT |
| 2024-05-21 |
0.4794 USDT |
8,118,400.6811 CRV |
0.4626 USDT |
0.4612 USDT |
0.4730 USDT |
0.4905 USDT |
| 2024-05-20 |
0.4259 USDT |
4,557,312.2297 CRV |
0.4192 USDT |
0.4131 USDT |
0.4196 USDT |
0.4468 USDT |
| 2024-05-19 |
0.4243 USDT |
1,443,680.7061 CRV |
0.4351 USDT |
0.4154 USDT |
0.4180 USDT |
0.4171 USDT |