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 |