Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8682 USDT |
73,279.8000 CRV |
0.8651 USDT |
0.8631 USDT |
0.8676 USDT |
0.8661 USDT |
| 2023-05-22 |
0.8425 USDT |
196,772.0000 CRV |
0.8439 USDT |
0.8411 USDT |
0.8499 USDT |
0.8474 USDT |
| 2023-05-21 |
0.8332 USDT |
75,135.7000 CRV |
0.8353 USDT |
0.8279 USDT |
0.8335 USDT |
0.8385 USDT |
| 2023-05-20 |
0.8278 USDT |
48,796.6000 CRV |
0.8306 USDT |
0.8267 USDT |
0.8301 USDT |
0.8283 USDT |
| 2023-05-19 |
0.8250 USDT |
50,806.7000 CRV |
0.8289 USDT |
0.8241 USDT |
0.8281 USDT |
0.8273 USDT |
| 2023-05-18 |
0.8232 USDT |
145,570.7000 CRV |
0.8073 USDT |
0.8066 USDT |
0.8129 USDT |
0.8303 USDT |
| 2023-05-17 |
0.8239 USDT |
152,855.1000 CRV |
0.8208 USDT |
0.8208 USDT |
0.8335 USDT |
0.8322 USDT |
| 2023-05-16 |
0.8268 USDT |
64,854.8000 CRV |
0.8321 USDT |
0.8241 USDT |
0.8269 USDT |
0.8271 USDT |
| 2023-05-15 |
0.8178 USDT |
129,111.2000 CRV |
0.8224 USDT |
0.8223 USDT |
0.8282 USDT |
0.8289 USDT |
| 2023-05-14 |
0.8050 USDT |
77,962.1000 CRV |
0.8091 USDT |
0.7961 USDT |
0.8037 USDT |
0.8058 USDT |
| 2023-05-13 |
0.8105 USDT |
43,056.1000 CRV |
0.8001 USDT |
0.7989 USDT |
0.8063 USDT |
0.8064 USDT |
| 2023-05-12 |
0.7955 USDT |
93,509.5000 CRV |
0.8019 USDT |
0.7991 USDT |
0.8059 USDT |
0.8147 USDT |
| 2023-05-11 |
0.8134 USDT |
224,446.9000 CRV |
0.8051 USDT |
0.7845 USDT |
0.7939 USDT |
0.7950 USDT |
| 2023-05-10 |
0.8350 USDT |
139,064.5000 CRV |
0.8343 USDT |
0.8336 USDT |
0.8405 USDT |
0.8389 USDT |
| 2023-05-09 |
0.8361 USDT |
65,328.7000 CRV |
0.8361 USDT |
0.8291 USDT |
0.8359 USDT |
0.8369 USDT |
| 2023-05-08 |
0.8422 USDT |
102,896.3000 CRV |
0.8251 USDT |
0.8217 USDT |
0.8319 USDT |
0.8329 USDT |
| 2023-05-07 |
0.9033 USDT |
128,173.2000 CRV |
0.9053 USDT |
0.8881 USDT |
0.8969 USDT |
0.8951 USDT |
| 2023-05-06 |
0.9280 USDT |
58,850.2000 CRV |
0.9071 USDT |
0.9026 USDT |
0.9077 USDT |
0.9059 USDT |
| 2023-05-05 |
0.9471 USDT |
178,934.3000 CRV |
0.9571 USDT |
0.9571 USDT |
0.9702 USDT |
0.9641 USDT |
| 2023-05-04 |
0.9512 USDT |
57,594.7000 CRV |
0.9291 USDT |
0.9203 USDT |
0.9254 USDT |
0.9204 USDT |
| 2023-05-03 |
0.9337 USDT |
1,090,889.6000 CRV |
0.8893 USDT |
0.8888 USDT |
0.9136 USDT |
0.9779 USDT |
| 2023-05-02 |
0.8913 USDT |
56,087.7000 CRV |
0.9002 USDT |
0.8984 USDT |
0.9024 USDT |
0.9021 USDT |
| 2023-05-01 |
0.8917 USDT |
77,349.5000 CRV |
0.8813 USDT |
0.8741 USDT |
0.8811 USDT |
0.8835 USDT |
| 2023-04-30 |
0.9226 USDT |
138,288.0000 CRV |
0.9309 USDT |
0.9011 USDT |
0.9116 USDT |
0.9106 USDT |
| 2023-04-29 |
0.9336 USDT |
17,142.8000 CRV |
0.9308 USDT |
0.9301 USDT |
0.9319 USDT |
0.9311 USDT |
| 2023-04-28 |
0.9306 USDT |
39,271.7000 CRV |
0.9211 USDT |
0.9172 USDT |
0.9217 USDT |
0.9237 USDT |
| 2023-04-27 |
0.9372 USDT |
145,039.1000 CRV |
0.9440 USDT |
0.9421 USDT |
0.9481 USDT |
0.9451 USDT |
| 2023-04-26 |
0.9364 USDT |
361,039.7000 CRV |
0.9641 USDT |
0.8817 USDT |
0.9129 USDT |
0.9111 USDT |
| 2023-04-25 |
0.9143 USDT |
132,290.8000 CRV |
0.8991 USDT |
0.8954 USDT |
0.9039 USDT |
0.9321 USDT |
| 2023-04-24 |
0.9361 USDT |
49,086.5000 CRV |
0.9304 USDT |
0.9231 USDT |
0.9278 USDT |
0.9272 USDT |
| 2023-04-23 |
0.9503 USDT |
181,142.3000 CRV |
0.9456 USDT |
0.9268 USDT |
0.9362 USDT |
0.9311 USDT |
| 2023-04-22 |
0.9258 USDT |
55,973.6000 CRV |
0.9319 USDT |
0.9273 USDT |
0.9329 USDT |
0.9375 USDT |
| 2023-04-21 |
0.9382 USDT |
243,916.5000 CRV |
0.9489 USDT |
0.9064 USDT |
0.9161 USDT |
0.9145 USDT |
| 2023-04-20 |
0.9587 USDT |
105,944.3000 CRV |
0.9428 USDT |
0.9359 USDT |
0.9451 USDT |
0.9433 USDT |
| 2023-04-19 |
0.9944 USDT |
193,217.6000 CRV |
0.9634 USDT |
0.9489 USDT |
0.9646 USDT |
0.9589 USDT |
| 2023-04-18 |
1.0809 USDT |
100,809.3000 CRV |
1.0631 USDT |
1.0601 USDT |
1.0651 USDT |
1.0681 USDT |
| 2023-04-17 |
1.0705 USDT |
120,848.6000 CRV |
1.0609 USDT |
1.0471 USDT |
1.0531 USDT |
1.0539 USDT |
| 2023-04-16 |
1.0809 USDT |
156,082.1000 CRV |
1.0778 USDT |
1.0721 USDT |
1.0796 USDT |
1.0781 USDT |
| 2023-04-15 |
1.0894 USDT |
150,285.8000 CRV |
1.0925 USDT |
1.0813 USDT |
1.0885 USDT |
1.0914 USDT |
| 2023-04-14 |
1.0907 USDT |
283,479.7000 CRV |
1.0743 USDT |
1.0675 USDT |
1.0759 USDT |
1.0959 USDT |
| 2023-04-13 |
1.0474 USDT |
162,301.8000 CRV |
1.0667 USDT |
1.0599 USDT |
1.0669 USDT |
1.0647 USDT |
| 2023-04-12 |
1.0127 USDT |
270,981.5000 CRV |
1.0241 USDT |
1.0147 USDT |
1.0287 USDT |
1.0311 USDT |
| 2023-04-11 |
1.0302 USDT |
212,987.8000 CRV |
1.0283 USDT |
1.0121 USDT |
1.0191 USDT |
1.0184 USDT |
| 2023-04-10 |
1.0070 USDT |
118,745.8000 CRV |
1.0197 USDT |
1.0071 USDT |
1.0146 USDT |
1.0171 USDT |
| 2023-04-09 |
1.0128 USDT |
257,406.9000 CRV |
0.9964 USDT |
0.9861 USDT |
0.9971 USDT |
1.0105 USDT |
| 2023-04-08 |
1.0233 USDT |
234,212.8000 CRV |
1.0346 USDT |
1.0159 USDT |
1.0259 USDT |
1.0242 USDT |
| 2023-04-07 |
1.0112 USDT |
73,406.3000 CRV |
1.0148 USDT |
1.0081 USDT |
1.0161 USDT |
1.0207 USDT |
| 2023-04-06 |
1.0023 USDT |
173,225.3000 CRV |
0.9969 USDT |
0.9885 USDT |
0.9969 USDT |
1.0049 USDT |
| 2023-04-05 |
1.0082 USDT |
136,606.7000 CRV |
0.9929 USDT |
0.9891 USDT |
1.0019 USDT |
1.0026 USDT |
| 2023-04-04 |
0.9590 USDT |
320,601.9000 CRV |
0.9942 USDT |
0.9873 USDT |
0.9997 USDT |
1.0011 USDT |