Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4022 USDT |
59,390.3000 CRV |
0.4225 USDT |
0.4178 USDT |
0.4226 USDT |
0.4183 USDT |
| 2024-11-21 |
0.3826 USDT |
2,309,503.3000 CRV |
0.3900 USDT |
0.3900 USDT |
0.4114 USDT |
0.4029 USDT |
| 2024-11-20 |
0.3908 USDT |
115,397.2000 CRV |
0.3805 USDT |
0.3757 USDT |
0.3811 USDT |
0.3767 USDT |
| 2024-11-19 |
0.4092 USDT |
2,785,315.8000 CRV |
0.4199 USDT |
0.4088 USDT |
0.4198 USDT |
0.4148 USDT |
| 2024-11-18 |
0.3598 USDT |
166,411.2000 CRV |
0.3653 USDT |
0.3634 USDT |
0.3729 USDT |
0.3707 USDT |
| 2024-11-17 |
0.3328 USDT |
39,772.0000 CRV |
0.3228 USDT |
0.3216 USDT |
0.3243 USDT |
0.3216 USDT |
| 2024-11-16 |
0.3337 USDT |
7,030,538.2000 CRV |
0.3151 USDT |
0.3073 USDT |
0.3235 USDT |
0.3406 USDT |
| 2024-11-15 |
0.2872 USDT |
777,730.4000 CRV |
0.2878 USDT |
0.2760 USDT |
0.2807 USDT |
0.2827 USDT |
| 2024-11-14 |
0.3011 USDT |
1,586,250.6000 CRV |
0.2938 USDT |
0.2865 USDT |
0.2932 USDT |
0.2928 USDT |
| 2024-11-13 |
0.2914 USDT |
5,338,343.3000 CRV |
0.2861 USDT |
0.2861 USDT |
0.2959 USDT |
0.3194 USDT |
| 2024-11-12 |
0.2825 USDT |
1,528,894.4000 CRV |
0.2731 USDT |
0.2625 USDT |
0.2700 USDT |
0.2693 USDT |
| 2024-11-11 |
0.2844 USDT |
1,787,026.9000 CRV |
0.2802 USDT |
0.2782 USDT |
0.2845 USDT |
0.2885 USDT |
| 2024-11-10 |
0.2766 USDT |
133,822.3000 CRV |
0.2851 USDT |
0.2844 USDT |
0.2878 USDT |
0.2856 USDT |
| 2024-11-09 |
0.2730 USDT |
713,228.7000 CRV |
0.2697 USDT |
0.2657 USDT |
0.2702 USDT |
0.2768 USDT |
| 2024-11-08 |
0.2630 USDT |
999,441.5000 CRV |
0.2670 USDT |
0.2591 USDT |
0.2643 USDT |
0.2664 USDT |
| 2024-11-07 |
0.2611 USDT |
11,304.7000 CRV |
0.2629 USDT |
0.2622 USDT |
0.2633 USDT |
0.2626 USDT |
| 2024-11-06 |
0.2473 USDT |
40,816.5000 CRV |
0.2496 USDT |
0.2495 USDT |
0.2512 USDT |
0.2512 USDT |
| 2024-11-05 |
0.2304 USDT |
280,014.4000 CRV |
0.2379 USDT |
0.2328 USDT |
0.2364 USDT |
0.2349 USDT |
| 2024-11-04 |
0.2278 USDT |
832,573.6000 CRV |
0.2269 USDT |
0.2189 USDT |
0.2250 USDT |
0.2247 USDT |
| 2024-11-03 |
0.2300 USDT |
1,041,270.3000 CRV |
0.2311 USDT |
0.2218 USDT |
0.2271 USDT |
0.2273 USDT |
| 2024-11-02 |
0.2418 USDT |
928,136.8000 CRV |
0.2427 USDT |
0.2349 USDT |
0.2379 USDT |
0.2373 USDT |
| 2024-11-01 |
0.2522 USDT |
65,222.4000 CRV |
0.2475 USDT |
0.2455 USDT |
0.2480 USDT |
0.2459 USDT |
| 2024-10-31 |
0.2525 USDT |
251,062.1000 CRV |
0.2440 USDT |
0.2430 USDT |
0.2496 USDT |
0.2485 USDT |
| 2024-10-30 |
0.2593 USDT |
27,594.1000 CRV |
0.2590 USDT |
0.2582 USDT |
0.2592 USDT |
0.2587 USDT |
| 2024-10-29 |
0.2511 USDT |
897,018.5000 CRV |
0.2504 USDT |
0.2501 USDT |
0.2534 USDT |
0.2570 USDT |
| 2024-10-28 |
0.2406 USDT |
619,186.8000 CRV |
0.2369 USDT |
0.2369 USDT |
0.2387 USDT |
0.2442 USDT |
| 2024-10-27 |
0.2406 USDT |
203,465.0000 CRV |
0.2417 USDT |
0.2407 USDT |
0.2417 USDT |
0.2423 USDT |
| 2024-10-26 |
0.2367 USDT |
215,057.9000 CRV |
0.2376 USDT |
0.2373 USDT |
0.2394 USDT |
0.2405 USDT |
| 2024-10-25 |
0.2483 USDT |
473,628.2000 CRV |
0.2432 USDT |
0.2405 USDT |
0.2457 USDT |
0.2469 USDT |
| 2024-10-24 |
0.2522 USDT |
261,814.9000 CRV |
0.2520 USDT |
0.2500 USDT |
0.2510 USDT |
0.2526 USDT |
| 2024-10-23 |
0.2531 USDT |
377,210.0000 CRV |
0.2494 USDT |
0.2492 USDT |
0.2521 USDT |
0.2539 USDT |
| 2024-10-22 |
0.2605 USDT |
430,555.8000 CRV |
0.2592 USDT |
0.2570 USDT |
0.2593 USDT |
0.2600 USDT |
| 2024-10-21 |
0.2708 USDT |
1,221,445.7000 CRV |
0.2705 USDT |
0.2652 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-10-20 |
0.2740 USDT |
1,203,695.3000 CRV |
0.2806 USDT |
0.2711 USDT |
0.2727 USDT |
0.2724 USDT |
| 2024-10-19 |
0.2693 USDT |
153,256.0000 CRV |
0.2705 USDT |
0.2665 USDT |
0.2672 USDT |
0.2668 USDT |
| 2024-10-18 |
0.2640 USDT |
394,264.0000 CRV |
0.2645 USDT |
0.2636 USDT |
0.2658 USDT |
0.2655 USDT |
| 2024-10-17 |
0.2562 USDT |
645,848.8000 CRV |
0.2556 USDT |
0.2504 USDT |
0.2534 USDT |
0.2589 USDT |
| 2024-10-16 |
0.2610 USDT |
363,340.8000 CRV |
0.2611 USDT |
0.2567 USDT |
0.2591 USDT |
0.2586 USDT |
| 2024-10-15 |
0.2656 USDT |
1,636,939.9000 CRV |
0.2730 USDT |
0.2567 USDT |
0.2601 USDT |
0.2597 USDT |
| 2024-10-14 |
0.2606 USDT |
1,049,404.7000 CRV |
0.2611 USDT |
0.2599 USDT |
0.2618 USDT |
0.2656 USDT |
| 2024-10-13 |
0.2581 USDT |
483,862.9000 CRV |
0.2577 USDT |
0.2516 USDT |
0.2542 USDT |
0.2527 USDT |
| 2024-10-12 |
0.2605 USDT |
517,462.0000 CRV |
0.2614 USDT |
0.2593 USDT |
0.2601 USDT |
0.2596 USDT |
| 2024-10-11 |
0.2603 USDT |
449,666.6000 CRV |
0.2631 USDT |
0.2614 USDT |
0.2640 USDT |
0.2615 USDT |
| 2024-10-10 |
0.2577 USDT |
1,598,929.6000 CRV |
0.2650 USDT |
0.2559 USDT |
0.2598 USDT |
0.2589 USDT |
| 2024-10-09 |
0.2512 USDT |
1,145,842.5000 CRV |
0.2482 USDT |
0.2444 USDT |
0.2486 USDT |
0.2536 USDT |
| 2024-10-08 |
0.2580 USDT |
481,338.0000 CRV |
0.2559 USDT |
0.2504 USDT |
0.2551 USDT |
0.2533 USDT |
| 2024-10-07 |
0.2628 USDT |
583,462.1000 CRV |
0.2627 USDT |
0.2583 USDT |
0.2606 USDT |
0.2595 USDT |
| 2024-10-06 |
0.2557 USDT |
703,165.7000 CRV |
0.2563 USDT |
0.2553 USDT |
0.2569 USDT |
0.2597 USDT |
| 2024-10-05 |
0.2574 USDT |
537,532.4000 CRV |
0.2586 USDT |
0.2512 USDT |
0.2528 USDT |
0.2524 USDT |
| 2024-10-04 |
0.2589 USDT |
26,385.5000 CRV |
0.2638 USDT |
0.2634 USDT |
0.2648 USDT |
0.2642 USDT |