Crypto exchange Huobi

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

Identifier on Huobi: crvusdt
Date Price Volume Open Low High Close
2024-02-07 0.4775 USDT 7,737,205.3478 CRV 0.4662 USDT 0.4661 USDT 0.4700 USDT 0.4847 USDT
2024-02-06 0.4725 USDT 7,859,596.8152 CRV 0.4690 USDT 0.4667 USDT 0.4710 USDT 0.4728 USDT
2024-02-05 0.4635 USDT 5,576,833.7082 CRV 0.4527 USDT 0.4464 USDT 0.4563 USDT 0.4660 USDT
2024-02-04 0.4569 USDT 5,521,161.3435 CRV 0.4767 USDT 0.4452 USDT 0.4509 USDT 0.4544 USDT
2024-02-03 0.4647 USDT 9,856,200.0144 CRV 0.4622 USDT 0.4551 USDT 0.4596 USDT 0.4816 USDT
2024-02-02 0.4484 USDT 10,660,627.3809 CRV 0.4456 USDT 0.4426 USDT 0.4462 USDT 0.4548 USDT
2024-02-01 0.4459 USDT 13,709,866.2304 CRV 0.4546 USDT 0.4365 USDT 0.4414 USDT 0.4443 USDT
2024-01-31 0.4699 USDT 9,923,607.4347 CRV 0.4776 USDT 0.4515 USDT 0.4637 USDT 0.4595 USDT
2024-01-30 0.4814 USDT 9,881,610.7145 CRV 0.4805 USDT 0.4717 USDT 0.4777 USDT 0.4846 USDT
2024-01-29 0.4689 USDT 10,071,027.7463 CRV 0.4683 USDT 0.4568 USDT 0.4640 USDT 0.4795 USDT
2024-01-28 0.4723 USDT 8,322,760.0835 CRV 0.4788 USDT 0.4652 USDT 0.4699 USDT 0.4672 USDT
2024-01-27 0.4671 USDT 10,408,036.3622 CRV 0.4631 USDT 0.4578 USDT 0.4618 USDT 0.4779 USDT
2024-01-26 0.4597 USDT 13,747,925.0726 CRV 0.4537 USDT 0.4464 USDT 0.4537 USDT 0.4608 USDT
2024-01-25 0.4423 USDT 9,422,947.0883 CRV 0.4484 USDT 0.4333 USDT 0.4390 USDT 0.4404 USDT
2024-01-24 0.4572 USDT 15,654,862.7962 CRV 0.4693 USDT 0.4360 USDT 0.4428 USDT 0.4437 USDT
2024-01-23 0.4821 USDT 17,189,414.3381 CRV 0.5004 USDT 0.4583 USDT 0.4623 USDT 0.4692 USDT
2024-01-22 0.5217 USDT 6,973,011.3097 CRV 0.5359 USDT 0.5047 USDT 0.5105 USDT 0.5077 USDT
2024-01-21 0.5320 USDT 10,086,411.5817 CRV 0.5278 USDT 0.5237 USDT 0.5281 USDT 0.5404 USDT
2024-01-20 0.5283 USDT 13,574,532.0917 CRV 0.5312 USDT 0.5215 USDT 0.5246 USDT 0.5238 USDT
2024-01-19 0.5132 USDT 18,656,361.5563 CRV 0.5106 USDT 0.4947 USDT 0.5089 USDT 0.5302 USDT
2024-01-18 0.5356 USDT 14,836,050.9441 CRV 0.5415 USDT 0.5011 USDT 0.5100 USDT 0.5075 USDT
2024-01-17 0.5457 USDT 14,968,755.0328 CRV 0.5514 USDT 0.5352 USDT 0.5406 USDT 0.5447 USDT
2024-01-16 0.5492 USDT 10,783,325.2425 CRV 0.5404 USDT 0.5365 USDT 0.5450 USDT 0.5473 USDT
2024-01-15 0.5427 USDT 12,115,592.7968 CRV 0.5320 USDT 0.5313 USDT 0.5385 USDT 0.5403 USDT
2024-01-14 0.5531 USDT 11,455,678.9706 CRV 0.5594 USDT 0.5466 USDT 0.5511 USDT 0.5504 USDT
2024-01-13 0.5498 USDT 15,875,963.5124 CRV 0.5510 USDT 0.5331 USDT 0.5467 USDT 0.5522 USDT
2024-01-12 0.5867 USDT 13,651,679.6069 CRV 0.5841 USDT 0.5732 USDT 0.5823 USDT 0.5857 USDT
2024-01-11 0.5769 USDT 13,835,602.7427 CRV 0.5649 USDT 0.5605 USDT 0.5717 USDT 0.5807 USDT
2024-01-10 0.5265 USDT 12,582,409.6395 CRV 0.5211 USDT 0.5107 USDT 0.5218 USDT 0.5234 USDT
2024-01-09 0.5266 USDT 10,600,935.3712 CRV 0.5490 USDT 0.5028 USDT 0.5060 USDT 0.5040 USDT
2024-01-08 0.5231 USDT 10,504,259.2424 CRV 0.5170 USDT 0.4881 USDT 0.5031 USDT 0.5487 USDT
2024-01-07 0.5371 USDT 5,121,342.6846 CRV 0.5443 USDT 0.5111 USDT 0.5169 USDT 0.5159 USDT
2024-01-06 0.5483 USDT 131,922.8362 CRV 0.5742 USDT 0.5310 USDT 0.5405 USDT 0.5461 USDT
2024-01-05 0.5682 USDT 197,825.3963 CRV 0.5888 USDT 0.5531 USDT 0.5610 USDT 0.5636 USDT
2024-01-04 0.5852 USDT 58,260,073.5601 CRV 0.5790 USDT 0.5683 USDT 0.5794 USDT 0.5851 USDT
2024-01-03 0.6013 USDT 66,246,312.8724 CRV 0.6288 USDT 0.5000 USDT 0.5578 USDT 0.5584 USDT
2024-01-02 0.6355 USDT 51,862,573.6752 CRV 0.6296 USDT 0.6193 USDT 0.6284 USDT 0.6319 USDT
2024-01-01 0.6079 USDT 28,961,690.3821 CRV 0.6057 USDT 0.5929 USDT 0.6020 USDT 0.6191 USDT
2023-12-31 0.6249 USDT 34,061,927.5239 CRV 0.6225 USDT 0.5905 USDT 0.6066 USDT 0.6042 USDT
2023-12-30 0.6296 USDT 37,598,134.8939 CRV 0.6275 USDT 0.6170 USDT 0.6230 USDT 0.6237 USDT
2023-12-29 0.6607 USDT 35,414,413.0740 CRV 0.7003 USDT 0.6158 USDT 0.6281 USDT 0.6271 USDT
2023-12-28 0.6724 USDT 31,295,053.4215 CRV 0.6728 USDT 0.6442 USDT 0.6543 USDT 0.6988 USDT
2023-12-27 0.6334 USDT 26,001,831.9939 CRV 0.6373 USDT 0.6111 USDT 0.6175 USDT 0.6757 USDT
2023-12-26 0.6449 USDT 32,725,785.0260 CRV 0.6465 USDT 0.6112 USDT 0.6274 USDT 0.6372 USDT
2023-12-25 0.6386 USDT 31,305,314.4655 CRV 0.6203 USDT 0.6203 USDT 0.6323 USDT 0.6542 USDT
2023-12-24 0.6279 USDT 33,308,543.5869 CRV 0.6200 USDT 0.6102 USDT 0.6200 USDT 0.6301 USDT
2023-12-23 0.6071 USDT 33,444,947.4518 CRV 0.6174 USDT 0.5932 USDT 0.6029 USDT 0.6208 USDT
2023-12-22 0.6092 USDT 29,763,796.0096 CRV 0.5998 USDT 0.5977 USDT 0.6026 USDT 0.6123 USDT
2023-12-21 0.5889 USDT 39,955,975.7142 CRV 0.5821 USDT 0.5757 USDT 0.5837 USDT 0.5962 USDT
2023-12-20 0.5884 USDT 40,340,400.1291 CRV 0.5803 USDT 0.5742 USDT 0.5794 USDT 0.5788 USDT