Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8114 USDT |
589,128.8000 CRV |
0.8441 USDT |
0.8336 USDT |
0.8485 USDT |
0.8418 USDT |
| 2025-01-23 |
0.7781 USDT |
1,305,690.9000 CRV |
0.7728 USDT |
0.7466 USDT |
0.7668 USDT |
0.7884 USDT |
| 2025-01-22 |
0.8221 USDT |
36,812.4000 CRV |
0.7872 USDT |
0.7813 USDT |
0.7885 USDT |
0.7870 USDT |
| 2025-01-21 |
0.8459 USDT |
132,756.1000 CRV |
0.8581 USDT |
0.8530 USDT |
0.8653 USDT |
0.8658 USDT |
| 2025-01-20 |
0.8667 USDT |
1,225,953.6000 CRV |
0.9200 USDT |
0.8610 USDT |
0.9017 USDT |
0.8610 USDT |
| 2025-01-19 |
0.9068 USDT |
630,864.0000 CRV |
0.9157 USDT |
0.8390 USDT |
0.8530 USDT |
0.8519 USDT |
| 2025-01-18 |
0.9702 USDT |
1,072,159.2000 CRV |
0.9293 USDT |
0.8909 USDT |
0.9008 USDT |
0.8963 USDT |
| 2025-01-17 |
0.9890 USDT |
1,511,755.8000 CRV |
0.9719 USDT |
0.9627 USDT |
0.9773 USDT |
1.0427 USDT |
| 2025-01-16 |
0.9540 USDT |
46,616.4000 CRV |
0.9310 USDT |
0.9234 USDT |
0.9354 USDT |
0.9307 USDT |
| 2025-01-15 |
0.8757 USDT |
96,488.6000 CRV |
0.9029 USDT |
0.8959 USDT |
0.9086 USDT |
0.8980 USDT |
| 2025-01-14 |
0.8122 USDT |
1,057,002.1000 CRV |
0.8317 USDT |
0.8072 USDT |
0.8242 USDT |
0.8428 USDT |
| 2025-01-13 |
0.7779 USDT |
1,188,479.1000 CRV |
0.7784 USDT |
0.7395 USDT |
0.7604 USDT |
0.7832 USDT |
| 2025-01-12 |
0.8395 USDT |
8,153.7000 CRV |
0.8322 USDT |
0.8305 USDT |
0.8345 USDT |
0.8329 USDT |
| 2025-01-11 |
0.8237 USDT |
551,849.2000 CRV |
0.8042 USDT |
0.8011 USDT |
0.8078 USDT |
0.8485 USDT |
| 2025-01-10 |
0.8257 USDT |
863,876.2000 CRV |
0.8109 USDT |
0.7978 USDT |
0.8242 USDT |
0.8339 USDT |
| 2025-01-09 |
0.8354 USDT |
53,640.2000 CRV |
0.8193 USDT |
0.8022 USDT |
0.8212 USDT |
0.8022 USDT |
| 2025-01-08 |
0.8862 USDT |
1,255,522.6000 CRV |
0.8784 USDT |
0.8379 USDT |
0.8590 USDT |
0.8437 USDT |
| 2025-01-07 |
0.9548 USDT |
675,798.6000 CRV |
0.9329 USDT |
0.8972 USDT |
0.9075 USDT |
0.9008 USDT |
| 2025-01-06 |
1.0168 USDT |
1,468,690.9000 CRV |
0.9967 USDT |
0.9768 USDT |
0.9969 USDT |
1.0010 USDT |
| 2025-01-05 |
1.0371 USDT |
37,067.8000 CRV |
1.0354 USDT |
1.0340 USDT |
1.0496 USDT |
1.0433 USDT |
| 2025-01-04 |
1.0730 USDT |
912,001.7000 CRV |
1.0735 USDT |
1.0462 USDT |
1.0614 USDT |
1.0566 USDT |
| 2025-01-03 |
1.0181 USDT |
1,427,694.3000 CRV |
0.9818 USDT |
0.9744 USDT |
0.9863 USDT |
1.0737 USDT |
| 2025-01-02 |
0.9971 USDT |
42,556.9000 CRV |
1.0314 USDT |
1.0281 USDT |
1.0372 USDT |
1.0326 USDT |
| 2025-01-01 |
0.9129 USDT |
142,029.8000 CRV |
0.9596 USDT |
0.9569 USDT |
0.9720 USDT |
0.9570 USDT |
| 2024-12-31 |
0.9206 USDT |
966,223.3000 CRV |
0.9073 USDT |
0.8907 USDT |
0.9039 USDT |
0.8962 USDT |
| 2024-12-30 |
0.9466 USDT |
80,223.5000 CRV |
0.9591 USDT |
0.9585 USDT |
0.9762 USDT |
0.9657 USDT |
| 2024-12-29 |
0.9996 USDT |
77,375.4000 CRV |
0.9563 USDT |
0.9468 USDT |
0.9589 USDT |
0.9501 USDT |
| 2024-12-28 |
0.9401 USDT |
155,981.0000 CRV |
0.9818 USDT |
0.9734 USDT |
1.0047 USDT |
0.9871 USDT |
| 2024-12-27 |
0.9622 USDT |
285,489.7000 CRV |
0.9645 USDT |
0.9264 USDT |
0.9645 USDT |
0.9273 USDT |
| 2024-12-26 |
0.9591 USDT |
76,878.8000 CRV |
0.9075 USDT |
0.8951 USDT |
0.9090 USDT |
0.9086 USDT |
| 2024-12-25 |
1.0364 USDT |
17,991.7000 CRV |
1.0162 USDT |
1.0162 USDT |
1.0257 USDT |
1.0224 USDT |
| 2024-12-24 |
0.9688 USDT |
44,958.6000 CRV |
1.0382 USDT |
1.0341 USDT |
1.0461 USDT |
1.0362 USDT |
| 2024-12-23 |
0.8431 USDT |
145,635.6000 CRV |
0.8759 USDT |
0.8613 USDT |
0.8773 USDT |
0.8697 USDT |
| 2024-12-22 |
0.8004 USDT |
19,833.4000 CRV |
0.8320 USDT |
0.8227 USDT |
0.8347 USDT |
0.8229 USDT |
| 2024-12-21 |
0.8504 USDT |
22,981.8000 CRV |
0.7933 USDT |
0.7830 USDT |
0.7933 USDT |
0.7839 USDT |
| 2024-12-20 |
0.7728 USDT |
1,123,679.1000 CRV |
0.7901 USDT |
0.7855 USDT |
0.7983 USDT |
0.8415 USDT |
| 2024-12-19 |
0.9147 USDT |
2,897,469.6000 CRV |
0.9155 USDT |
0.8124 USDT |
0.8391 USDT |
0.8199 USDT |
| 2024-12-18 |
1.0367 USDT |
1,814,235.7000 CRV |
1.0329 USDT |
0.9306 USDT |
0.9839 USDT |
0.9808 USDT |
| 2024-12-17 |
1.1120 USDT |
129,556.1000 CRV |
1.1386 USDT |
1.1264 USDT |
1.1521 USDT |
1.1369 USDT |
| 2024-12-16 |
1.1013 USDT |
66,829.7000 CRV |
1.0905 USDT |
1.0762 USDT |
1.0930 USDT |
1.0788 USDT |
| 2024-12-15 |
1.1347 USDT |
112,296.5000 CRV |
1.1423 USDT |
1.1346 USDT |
1.1541 USDT |
1.1390 USDT |
| 2024-12-14 |
1.2059 USDT |
1,460,409.6000 CRV |
1.1575 USDT |
1.1213 USDT |
1.1381 USDT |
1.1316 USDT |
| 2024-12-13 |
1.1843 USDT |
561,959.3000 CRV |
1.1318 USDT |
1.1194 USDT |
1.1283 USDT |
1.1197 USDT |
| 2024-12-12 |
1.1423 USDT |
1,610,804.7000 CRV |
1.1523 USDT |
1.1194 USDT |
1.1665 USDT |
1.1665 USDT |
| 2024-12-11 |
1.0606 USDT |
1,626,256.4000 CRV |
1.1130 USDT |
1.0882 USDT |
1.1021 USDT |
1.0898 USDT |
| 2024-12-10 |
1.0958 USDT |
169,035.8000 CRV |
1.0496 USDT |
1.0479 USDT |
1.0791 USDT |
1.0616 USDT |
| 2024-12-09 |
1.1112 USDT |
1,323,376.6000 CRV |
1.0942 USDT |
1.0732 USDT |
1.1012 USDT |
1.1097 USDT |
| 2024-12-08 |
1.1911 USDT |
413,726.1000 CRV |
1.1899 USDT |
1.1648 USDT |
1.1814 USDT |
1.2126 USDT |
| 2024-12-07 |
1.2258 USDT |
44,278.5000 CRV |
1.1661 USDT |
1.1632 USDT |
1.1713 USDT |
1.1672 USDT |
| 2024-12-06 |
1.1765 USDT |
2,266,306.9000 CRV |
1.1827 USDT |
1.1808 USDT |
1.2226 USDT |
1.2517 USDT |