Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-15 |
0.4212 USDT |
159,467.3000 CRV |
0.4190 USDT |
0.4168 USDT |
0.4189 USDT |
0.4223 USDT |
| 2023-09-14 |
0.4192 USDT |
407,996.8000 CRV |
0.4203 USDT |
0.4195 USDT |
0.4221 USDT |
0.4207 USDT |
| 2023-09-13 |
0.4011 USDT |
503,737.3000 CRV |
0.4043 USDT |
0.4035 USDT |
0.4071 USDT |
0.4159 USDT |
| 2023-09-12 |
0.4128 USDT |
154,274.6000 CRV |
0.4050 USDT |
0.4042 USDT |
0.4057 USDT |
0.4047 USDT |
| 2023-09-11 |
0.4132 USDT |
548,267.3000 CRV |
0.4102 USDT |
0.4001 USDT |
0.4039 USDT |
0.4033 USDT |
| 2023-09-10 |
0.4290 USDT |
170,569.4000 CRV |
0.4220 USDT |
0.4213 USDT |
0.4252 USDT |
0.4284 USDT |
| 2023-09-09 |
0.4405 USDT |
132,428.5000 CRV |
0.4387 USDT |
0.4385 USDT |
0.4397 USDT |
0.4442 USDT |
| 2023-09-08 |
0.4425 USDT |
77,054.6000 CRV |
0.4412 USDT |
0.4398 USDT |
0.4410 USDT |
0.4409 USDT |
| 2023-09-07 |
0.4430 USDT |
260,985.2000 CRV |
0.4421 USDT |
0.4403 USDT |
0.4424 USDT |
0.4462 USDT |
| 2023-09-06 |
0.4434 USDT |
510,207.4000 CRV |
0.4416 USDT |
0.4349 USDT |
0.4454 USDT |
0.4454 USDT |
| 2023-09-05 |
0.4415 USDT |
99,852.3000 CRV |
0.4452 USDT |
0.4411 USDT |
0.4438 USDT |
0.4416 USDT |
| 2023-09-04 |
0.4375 USDT |
134,785.8000 CRV |
0.4387 USDT |
0.4321 USDT |
0.4355 USDT |
0.4333 USDT |
| 2023-09-03 |
0.4368 USDT |
175,136.2000 CRV |
0.4353 USDT |
0.4320 USDT |
0.4330 USDT |
0.4323 USDT |
| 2023-09-02 |
0.4377 USDT |
187,154.9000 CRV |
0.4342 USDT |
0.4313 USDT |
0.4357 USDT |
0.4373 USDT |
| 2023-09-01 |
0.4442 USDT |
788,730.6000 CRV |
0.4410 USDT |
0.4275 USDT |
0.4376 USDT |
0.4398 USDT |
| 2023-08-31 |
0.4622 USDT |
463,018.8000 CRV |
0.4544 USDT |
0.4458 USDT |
0.4518 USDT |
0.4509 USDT |
| 2023-08-30 |
0.4766 USDT |
201,624.0000 CRV |
0.4694 USDT |
0.4673 USDT |
0.4698 USDT |
0.4709 USDT |
| 2023-08-29 |
0.4823 USDT |
901,902.3000 CRV |
0.4820 USDT |
0.4779 USDT |
0.4826 USDT |
0.4829 USDT |
| 2023-08-28 |
0.4761 USDT |
367,349.5000 CRV |
0.4845 USDT |
0.4810 USDT |
0.4848 USDT |
0.4848 USDT |
| 2023-08-27 |
0.4561 USDT |
317,943.9000 CRV |
0.4581 USDT |
0.4565 USDT |
0.4583 USDT |
0.4582 USDT |
| 2023-08-26 |
0.4553 USDT |
205,594.8000 CRV |
0.4545 USDT |
0.4500 USDT |
0.4511 USDT |
0.4529 USDT |
| 2023-08-25 |
0.4476 USDT |
496,667.3000 CRV |
0.4434 USDT |
0.4422 USDT |
0.4488 USDT |
0.4525 USDT |
| 2023-08-24 |
0.4620 USDT |
523,840.8000 CRV |
0.4522 USDT |
0.4502 USDT |
0.4535 USDT |
0.4560 USDT |
| 2023-08-23 |
0.4721 USDT |
425,464.5000 CRV |
0.4764 USDT |
0.4659 USDT |
0.4686 USDT |
0.4680 USDT |
| 2023-08-22 |
0.4600 USDT |
1,247,296.5000 CRV |
0.4476 USDT |
0.4408 USDT |
0.4531 USDT |
0.4581 USDT |
| 2023-08-21 |
0.4852 USDT |
550,397.6000 CRV |
0.4704 USDT |
0.4700 USDT |
0.4751 USDT |
0.4799 USDT |
| 2023-08-20 |
0.5001 USDT |
259,493.6000 CRV |
0.4984 USDT |
0.4976 USDT |
0.4994 USDT |
0.4997 USDT |
| 2023-08-19 |
0.4994 USDT |
335,822.8000 CRV |
0.5058 USDT |
0.4991 USDT |
0.5028 USDT |
0.5023 USDT |
| 2023-08-18 |
0.4973 USDT |
506,001.7000 CRV |
0.4937 USDT |
0.4881 USDT |
0.4936 USDT |
0.4942 USDT |
| 2023-08-17 |
0.5288 USDT |
1,339,912.6000 CRV |
0.5364 USDT |
0.4539 USDT |
0.4934 USDT |
0.4905 USDT |
| 2023-08-16 |
0.5539 USDT |
1,062,474.6000 CRV |
0.5624 USDT |
0.5273 USDT |
0.5380 USDT |
0.5366 USDT |
| 2023-08-15 |
0.5641 USDT |
1,334,080.3000 CRV |
0.5752 USDT |
0.5320 USDT |
0.5576 USDT |
0.5576 USDT |
| 2023-08-14 |
0.5800 USDT |
271,786.2000 CRV |
0.5856 USDT |
0.5769 USDT |
0.5807 USDT |
0.5807 USDT |