Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
0.5371 USDT |
201,494.7000 CRV |
0.5410 USDT |
0.5399 USDT |
0.5435 USDT |
0.5465 USDT |
| 2023-11-03 |
0.5113 USDT |
563,933.5000 CRV |
0.5209 USDT |
0.5159 USDT |
0.5200 USDT |
0.5257 USDT |
| 2023-11-02 |
0.5169 USDT |
453,319.8000 CRV |
0.5072 USDT |
0.5036 USDT |
0.5091 USDT |
0.5080 USDT |
| 2023-11-01 |
0.4934 USDT |
2,064,257.0000 CRV |
0.4741 USDT |
0.4733 USDT |
0.4856 USDT |
0.5242 USDT |
| 2023-10-31 |
0.4822 USDT |
205,930.1000 CRV |
0.4775 USDT |
0.4738 USDT |
0.4780 USDT |
0.4795 USDT |
| 2023-10-30 |
0.4942 USDT |
240,505.1000 CRV |
0.4883 USDT |
0.4840 USDT |
0.4885 USDT |
0.4868 USDT |
| 2023-10-29 |
0.4890 USDT |
197,823.7000 CRV |
0.4926 USDT |
0.4905 USDT |
0.4956 USDT |
0.4941 USDT |
| 2023-10-28 |
0.4747 USDT |
237,121.8000 CRV |
0.4793 USDT |
0.4766 USDT |
0.4821 USDT |
0.4829 USDT |
| 2023-10-27 |
0.4665 USDT |
172,074.0000 CRV |
0.4633 USDT |
0.4628 USDT |
0.4656 USDT |
0.4655 USDT |
| 2023-10-26 |
0.4793 USDT |
108,295.2000 CRV |
0.4705 USDT |
0.4705 USDT |
0.4732 USDT |
0.4784 USDT |
| 2023-10-25 |
0.4787 USDT |
249,665.1000 CRV |
0.4742 USDT |
0.4726 USDT |
0.4767 USDT |
0.4777 USDT |
| 2023-10-24 |
0.4596 USDT |
454,013.2000 CRV |
0.4719 USDT |
0.4673 USDT |
0.4735 USDT |
0.4769 USDT |
| 2023-10-23 |
0.4559 USDT |
590,724.5000 CRV |
0.4542 USDT |
0.4532 USDT |
0.4583 USDT |
0.4692 USDT |
| 2023-10-22 |
0.4420 USDT |
265,819.1000 CRV |
0.4401 USDT |
0.4399 USDT |
0.4470 USDT |
0.4461 USDT |
| 2023-10-21 |
0.4301 USDT |
248,458.4000 CRV |
0.4402 USDT |
0.4354 USDT |
0.4394 USDT |
0.4404 USDT |
| 2023-10-20 |
0.4207 USDT |
132,161.9000 CRV |
0.4193 USDT |
0.4164 USDT |
0.4196 USDT |
0.4195 USDT |
| 2023-10-19 |
0.4267 USDT |
209,214.3000 CRV |
0.4180 USDT |
0.4162 USDT |
0.4182 USDT |
0.4186 USDT |
| 2023-10-18 |
0.4324 USDT |
35,765.9000 CRV |
0.4271 USDT |
0.4249 USDT |
0.4275 USDT |
0.4270 USDT |
| 2023-10-17 |
0.4417 USDT |
375,338.1000 CRV |
0.4353 USDT |
0.4285 USDT |
0.4331 USDT |
0.4351 USDT |
| 2023-10-16 |
0.4438 USDT |
256,634.5000 CRV |
0.4404 USDT |
0.4386 USDT |
0.4414 USDT |
0.4437 USDT |
| 2023-10-15 |
0.4400 USDT |
123,721.5000 CRV |
0.4411 USDT |
0.4391 USDT |
0.4420 USDT |
0.4421 USDT |
| 2023-10-14 |
0.4428 USDT |
132,968.0000 CRV |
0.4390 USDT |
0.4388 USDT |
0.4424 USDT |
0.4415 USDT |
| 2023-10-13 |
0.4382 USDT |
434,595.4000 CRV |
0.4422 USDT |
0.4413 USDT |
0.4455 USDT |
0.4434 USDT |
| 2023-10-12 |
0.4251 USDT |
133,697.7000 CRV |
0.4199 USDT |
0.4180 USDT |
0.4213 USDT |
0.4249 USDT |
| 2023-10-11 |
0.4312 USDT |
207,521.4000 CRV |
0.4342 USDT |
0.4274 USDT |
0.4296 USDT |
0.4289 USDT |
| 2023-10-10 |
0.4493 USDT |
124,593.2000 CRV |
0.4461 USDT |
0.4442 USDT |
0.4471 USDT |
0.4491 USDT |
| 2023-10-09 |
0.4554 USDT |
92,435.1000 CRV |
0.4502 USDT |
0.4463 USDT |
0.4506 USDT |
0.4496 USDT |
| 2023-10-08 |
0.4695 USDT |
89,928.6000 CRV |
0.4700 USDT |
0.4684 USDT |
0.4705 USDT |
0.4718 USDT |
| 2023-10-07 |
0.4755 USDT |
87,336.4000 CRV |
0.4772 USDT |
0.4698 USDT |
0.4707 USDT |
0.4699 USDT |
| 2023-10-06 |
0.4757 USDT |
53,816.8000 CRV |
0.4757 USDT |
0.4734 USDT |
0.4754 USDT |
0.4740 USDT |
| 2023-10-05 |
0.4749 USDT |
72,091.8000 CRV |
0.4666 USDT |
0.4650 USDT |
0.4676 USDT |
0.4707 USDT |
| 2023-10-04 |
0.4821 USDT |
115,517.0000 CRV |
0.4799 USDT |
0.4776 USDT |
0.4797 USDT |
0.4809 USDT |
| 2023-10-03 |
0.4931 USDT |
140,355.6000 CRV |
0.4867 USDT |
0.4806 USDT |
0.4853 USDT |
0.4843 USDT |
| 2023-10-02 |
0.5191 USDT |
414,084.5000 CRV |
0.5106 USDT |
0.4854 USDT |
0.4970 USDT |
0.4966 USDT |
| 2023-10-01 |
0.5213 USDT |
90,098.3000 CRV |
0.5203 USDT |
0.5163 USDT |
0.5206 USDT |
0.5203 USDT |
| 2023-09-30 |
0.5287 USDT |
160,422.5000 CRV |
0.5373 USDT |
0.5229 USDT |
0.5247 USDT |
0.5231 USDT |
| 2023-09-29 |
0.5220 USDT |
182,877.3000 CRV |
0.5306 USDT |
0.5190 USDT |
0.5222 USDT |
0.5206 USDT |
| 2023-09-28 |
0.5191 USDT |
177,683.1000 CRV |
0.5252 USDT |
0.5170 USDT |
0.5205 USDT |
0.5205 USDT |
| 2023-09-27 |
0.5235 USDT |
193,779.5000 CRV |
0.5161 USDT |
0.5135 USDT |
0.5168 USDT |
0.5162 USDT |
| 2023-09-26 |
0.5167 USDT |
284,175.4000 CRV |
0.5098 USDT |
0.5094 USDT |
0.5173 USDT |
0.5204 USDT |
| 2023-09-25 |
0.5165 USDT |
442,431.8000 CRV |
0.5140 USDT |
0.5134 USDT |
0.5185 USDT |
0.5157 USDT |
| 2023-09-24 |
0.5154 USDT |
1,420,932.9000 CRV |
0.5361 USDT |
0.5135 USDT |
0.5225 USDT |
0.5200 USDT |
| 2023-09-23 |
0.4791 USDT |
240,893.4000 CRV |
0.4698 USDT |
0.4694 USDT |
0.4732 USDT |
0.4739 USDT |
| 2023-09-22 |
0.4716 USDT |
2,458,816.5000 CRV |
0.4665 USDT |
0.4665 USDT |
0.4921 USDT |
0.4905 USDT |
| 2023-09-21 |
0.4439 USDT |
316,681.7000 CRV |
0.4460 USDT |
0.4410 USDT |
0.4453 USDT |
0.4441 USDT |
| 2023-09-20 |
0.4399 USDT |
401,336.1000 CRV |
0.4381 USDT |
0.4334 USDT |
0.4385 USDT |
0.4425 USDT |
| 2023-09-19 |
0.4408 USDT |
168,090.7000 CRV |
0.4404 USDT |
0.4398 USDT |
0.4427 USDT |
0.4439 USDT |
| 2023-09-18 |
0.4339 USDT |
495,930.5000 CRV |
0.4429 USDT |
0.4260 USDT |
0.4288 USDT |
0.4281 USDT |
| 2023-09-17 |
0.4326 USDT |
522,285.0000 CRV |
0.4306 USDT |
0.4228 USDT |
0.4266 USDT |
0.4298 USDT |
| 2023-09-16 |
0.4347 USDT |
217,961.2000 CRV |
0.4287 USDT |
0.4273 USDT |
0.4329 USDT |
0.4337 USDT |