Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7961 USDT |
115,855.6000 CRV |
0.7948 USDT |
0.7804 USDT |
0.7843 USDT |
0.7835 USDT |
| 2023-07-11 |
0.8001 USDT |
52,492.4000 CRV |
0.7906 USDT |
0.7878 USDT |
0.7924 USDT |
0.7929 USDT |
| 2023-07-10 |
0.8018 USDT |
185,629.5000 CRV |
0.8044 USDT |
0.8008 USDT |
0.8109 USDT |
0.8093 USDT |
| 2023-07-09 |
0.7912 USDT |
134,932.4000 CRV |
0.7955 USDT |
0.7903 USDT |
0.7959 USDT |
0.8019 USDT |
| 2023-07-08 |
0.7786 USDT |
75,567.2000 CRV |
0.7756 USDT |
0.7634 USDT |
0.7703 USDT |
0.7769 USDT |
| 2023-07-07 |
0.7486 USDT |
211,424.1000 CRV |
0.7641 USDT |
0.7632 USDT |
0.7682 USDT |
0.7857 USDT |
| 2023-07-06 |
0.7672 USDT |
135,302.7000 CRV |
0.7487 USDT |
0.7369 USDT |
0.7435 USDT |
0.7389 USDT |
| 2023-07-05 |
0.7894 USDT |
95,313.4000 CRV |
0.7794 USDT |
0.7715 USDT |
0.7803 USDT |
0.7825 USDT |
| 2023-07-04 |
0.8044 USDT |
289,207.7000 CRV |
0.8161 USDT |
0.8059 USDT |
0.8169 USDT |
0.8132 USDT |
| 2023-07-03 |
0.7740 USDT |
289,196.9000 CRV |
0.7755 USDT |
0.7708 USDT |
0.7828 USDT |
0.7887 USDT |
| 2023-07-02 |
0.7645 USDT |
105,186.3000 CRV |
0.7658 USDT |
0.7475 USDT |
0.7579 USDT |
0.7575 USDT |
| 2023-07-01 |
0.7672 USDT |
127,122.3000 CRV |
0.7707 USDT |
0.7619 USDT |
0.7674 USDT |
0.7700 USDT |
| 2023-06-30 |
0.7380 USDT |
73,211.5000 CRV |
0.7711 USDT |
0.7658 USDT |
0.7729 USDT |
0.7765 USDT |
| 2023-06-29 |
0.6984 USDT |
175,165.9000 CRV |
0.7098 USDT |
0.6998 USDT |
0.7073 USDT |
0.7068 USDT |
| 2023-06-28 |
0.6765 USDT |
335,465.8000 CRV |
0.6778 USDT |
0.6391 USDT |
0.6649 USDT |
0.6642 USDT |
| 2023-06-27 |
0.6873 USDT |
32,430.2000 CRV |
0.6969 USDT |
0.6913 USDT |
0.6934 USDT |
0.6921 USDT |
| 2023-06-26 |
0.6878 USDT |
169,546.8000 CRV |
0.6703 USDT |
0.6672 USDT |
0.6736 USDT |
0.6724 USDT |
| 2023-06-25 |
0.7118 USDT |
362,853.1000 CRV |
0.7268 USDT |
0.6999 USDT |
0.7097 USDT |
0.7029 USDT |
| 2023-06-24 |
0.6795 USDT |
125,641.3000 CRV |
0.6654 USDT |
0.6606 USDT |
0.6657 USDT |
0.6653 USDT |
| 2023-06-23 |
0.6816 USDT |
230,263.4000 CRV |
0.6923 USDT |
0.6909 USDT |
0.6964 USDT |
0.7019 USDT |
| 2023-06-22 |
0.6883 USDT |
168,754.1000 CRV |
0.6745 USDT |
0.6694 USDT |
0.6751 USDT |
0.6744 USDT |
| 2023-06-21 |
0.6747 USDT |
274,716.1000 CRV |
0.6837 USDT |
0.6778 USDT |
0.6861 USDT |
0.6849 USDT |
| 2023-06-20 |
0.6415 USDT |
622,077.8000 CRV |
0.6389 USDT |
0.6388 USDT |
0.6549 USDT |
0.6607 USDT |
| 2023-06-19 |
0.6219 USDT |
196,950.3000 CRV |
0.6242 USDT |
0.6208 USDT |
0.6282 USDT |
0.6351 USDT |
| 2023-06-18 |
0.6254 USDT |
264,312.7000 CRV |
0.6306 USDT |
0.6181 USDT |
0.6288 USDT |
0.6247 USDT |
| 2023-06-17 |
0.6272 USDT |
102,489.6000 CRV |
0.6238 USDT |
0.6186 USDT |
0.6219 USDT |
0.6225 USDT |
| 2023-06-16 |
0.6132 USDT |
344,884.4000 CRV |
0.6173 USDT |
0.6163 USDT |
0.6224 USDT |
0.6305 USDT |
| 2023-06-15 |
0.5860 USDT |
668,089.1000 CRV |
0.5994 USDT |
0.5961 USDT |
0.6143 USDT |
0.6134 USDT |
| 2023-06-14 |
0.6186 USDT |
1,123,902.0000 CRV |
0.6338 USDT |
0.5736 USDT |
0.5862 USDT |
0.5793 USDT |
| 2023-06-13 |
0.6516 USDT |
130,866.6000 CRV |
0.6555 USDT |
0.6450 USDT |
0.6497 USDT |
0.6488 USDT |
| 2023-06-12 |
0.6484 USDT |
399,382.8000 CRV |
0.6441 USDT |
0.6272 USDT |
0.6371 USDT |
0.6389 USDT |
| 2023-06-11 |
0.6711 USDT |
233,456.2000 CRV |
0.6718 USDT |
0.6664 USDT |
0.6724 USDT |
0.6684 USDT |
| 2023-06-10 |
0.6647 USDT |
266,195.3000 CRV |
0.6707 USDT |
0.6585 USDT |
0.6664 USDT |
0.6715 USDT |
| 2023-06-09 |
0.7573 USDT |
146,130.6000 CRV |
0.7549 USDT |
0.7473 USDT |
0.7553 USDT |
0.7584 USDT |
| 2023-06-08 |
0.7590 USDT |
68,254.6000 CRV |
0.7632 USDT |
0.7601 USDT |
0.7624 USDT |
0.7622 USDT |
| 2023-06-07 |
0.7746 USDT |
154,088.0000 CRV |
0.7640 USDT |
0.7551 USDT |
0.7595 USDT |
0.7591 USDT |
| 2023-06-06 |
0.7772 USDT |
50,584.6000 CRV |
0.7873 USDT |
0.7873 USDT |
0.7994 USDT |
0.7983 USDT |
| 2023-06-05 |
0.8088 USDT |
280,115.4000 CRV |
0.7814 USDT |
0.7704 USDT |
0.7767 USDT |
0.7766 USDT |
| 2023-06-04 |
0.8550 USDT |
52,470.2000 CRV |
0.8541 USDT |
0.8524 USDT |
0.8558 USDT |
0.8608 USDT |
| 2023-06-03 |
0.8519 USDT |
77,220.2000 CRV |
0.8492 USDT |
0.8434 USDT |
0.8492 USDT |
0.8509 USDT |
| 2023-06-02 |
0.8416 USDT |
152,709.8000 CRV |
0.8544 USDT |
0.8506 USDT |
0.8547 USDT |
0.8520 USDT |
| 2023-06-01 |
0.8142 USDT |
64,012.1000 CRV |
0.8194 USDT |
0.8101 USDT |
0.8127 USDT |
0.8101 USDT |
| 2023-05-31 |
0.8217 USDT |
31,690.9000 CRV |
0.8125 USDT |
0.8091 USDT |
0.8119 USDT |
0.8149 USDT |
| 2023-05-30 |
0.8486 USDT |
63,646.1000 CRV |
0.8362 USDT |
0.8342 USDT |
0.8371 USDT |
0.8356 USDT |
| 2023-05-29 |
0.8575 USDT |
47,682.5000 CRV |
0.8541 USDT |
0.8511 USDT |
0.8549 USDT |
0.8515 USDT |
| 2023-05-28 |
0.8561 USDT |
173,018.1000 CRV |
0.8453 USDT |
0.8453 USDT |
0.8474 USDT |
0.8642 USDT |
| 2023-05-27 |
0.8501 USDT |
65,343.1000 CRV |
0.8469 USDT |
0.8468 USDT |
0.8493 USDT |
0.8501 USDT |
| 2023-05-26 |
0.8491 USDT |
116,965.9000 CRV |
0.8541 USDT |
0.8471 USDT |
0.8549 USDT |
0.8619 USDT |
| 2023-05-25 |
0.8258 USDT |
89,068.7000 CRV |
0.8251 USDT |
0.8219 USDT |
0.8239 USDT |
0.8239 USDT |
| 2023-05-24 |
0.8437 USDT |
101,611.9000 CRV |
0.8196 USDT |
0.8165 USDT |
0.8213 USDT |
0.8266 USDT |