Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.9125 USDT |
310,446.3000 CRV |
0.9159 USDT |
0.8927 USDT |
0.9139 USDT |
0.9131 USDT |
| 2023-04-02 |
0.9099 USDT |
102,727.1000 CRV |
0.9019 USDT |
0.8893 USDT |
0.9035 USDT |
0.9059 USDT |
| 2023-04-01 |
0.9297 USDT |
60,751.5383 CRV |
0.9187 USDT |
0.9165 USDT |
0.9222 USDT |
0.9241 USDT |
| 2023-03-31 |
0.9273 USDT |
127,022.8271 CRV |
0.9385 USDT |
0.9352 USDT |
0.9385 USDT |
0.9402 USDT |
| 2023-03-30 |
0.9337 USDT |
99,651.7206 CRV |
0.9129 USDT |
0.9099 USDT |
0.9146 USDT |
0.9191 USDT |
| 2023-03-29 |
0.9453 USDT |
83,936.1809 CRV |
0.9405 USDT |
0.9405 USDT |
0.9491 USDT |
0.9535 USDT |
| 2023-03-28 |
0.9000 USDT |
319,233.3295 CRV |
0.8961 USDT |
0.8941 USDT |
0.9147 USDT |
0.9172 USDT |
| 2023-03-27 |
0.9076 USDT |
134,818.2368 CRV |
0.8867 USDT |
0.8755 USDT |
0.8843 USDT |
0.8881 USDT |
| 2023-03-26 |
0.9279 USDT |
66,012.2512 CRV |
0.9271 USDT |
0.9222 USDT |
0.9281 USDT |
0.9369 USDT |
| 2023-03-25 |
0.9157 USDT |
108,058.6494 CRV |
0.9199 USDT |
0.9011 USDT |
0.9121 USDT |
0.9101 USDT |
| 2023-03-24 |
0.9329 USDT |
148,489.3197 CRV |
0.9068 USDT |
0.8926 USDT |
0.9048 USDT |
0.9081 USDT |
| 2023-03-23 |
0.9561 USDT |
150,577.9847 CRV |
0.9731 USDT |
0.9541 USDT |
0.9635 USDT |
0.9635 USDT |
| 2023-03-22 |
0.9782 USDT |
773,808.2740 CRV |
0.9785 USDT |
0.9211 USDT |
0.9349 USDT |
0.9295 USDT |
| 2023-03-21 |
0.9716 USDT |
175,210.0423 CRV |
0.9711 USDT |
0.9683 USDT |
0.9844 USDT |
0.9929 USDT |
| 2023-03-20 |
0.9975 USDT |
471,909.5104 CRV |
0.9974 USDT |
0.9572 USDT |
0.9776 USDT |
0.9631 USDT |
| 2023-03-19 |
1.0269 USDT |
299,793.1162 CRV |
1.0559 USDT |
1.0241 USDT |
1.0371 USDT |
1.0351 USDT |
| 2023-03-18 |
1.0105 USDT |
320,944.6264 CRV |
1.0069 USDT |
0.9814 USDT |
1.0147 USDT |
1.0159 USDT |
| 2023-03-17 |
0.9344 USDT |
215,113.7752 CRV |
0.9291 USDT |
0.9291 USDT |
0.9398 USDT |
0.9493 USDT |
| 2023-03-16 |
0.9004 USDT |
221,525.8444 CRV |
0.9089 USDT |
0.8945 USDT |
0.9046 USDT |
0.9041 USDT |
| 2023-03-15 |
0.9394 USDT |
489,963.3284 CRV |
0.8869 USDT |
0.8691 USDT |
0.8899 USDT |
0.8892 USDT |
| 2023-03-14 |
0.9990 USDT |
495,405.2518 CRV |
1.0238 USDT |
0.9620 USDT |
0.9839 USDT |
0.9808 USDT |
| 2023-03-13 |
0.9544 USDT |
560,899.7844 CRV |
0.9831 USDT |
0.9734 USDT |
0.9886 USDT |
0.9889 USDT |
| 2023-03-12 |
0.8767 USDT |
511,434.0637 CRV |
0.8841 USDT |
0.8841 USDT |
0.9028 USDT |
0.9294 USDT |
| 2023-03-11 |
0.8453 USDT |
338,334.3336 CRV |
0.8139 USDT |
0.8091 USDT |
0.8175 USDT |
0.8519 USDT |
| 2023-03-10 |
0.8434 USDT |
257,406.0552 CRV |
0.8701 USDT |
0.8649 USDT |
0.8796 USDT |
0.8811 USDT |
| 2023-03-09 |
0.8796 USDT |
558,628.0239 CRV |
0.8698 USDT |
0.8186 USDT |
0.8344 USDT |
0.8342 USDT |
| 2023-03-08 |
0.9362 USDT |
303,521.5981 CRV |
0.9057 USDT |
0.8911 USDT |
0.9076 USDT |
0.8952 USDT |
| 2023-03-07 |
0.9658 USDT |
193,101.8855 CRV |
0.9748 USDT |
0.9568 USDT |
0.9679 USDT |
0.9683 USDT |
| 2023-03-06 |
0.9454 USDT |
66,149.6302 CRV |
0.9489 USDT |
0.9451 USDT |
0.9509 USDT |
0.9505 USDT |
| 2023-03-05 |
0.9249 USDT |
155,446.2472 CRV |
0.9321 USDT |
0.9228 USDT |
0.9346 USDT |
0.9301 USDT |
| 2023-03-04 |
0.9175 USDT |
365,253.9124 CRV |
0.9189 USDT |
0.8833 USDT |
0.9059 USDT |
0.9048 USDT |
| 2023-03-03 |
0.9298 USDT |
154,599.4405 CRV |
0.9278 USDT |
0.9141 USDT |
0.9259 USDT |
0.9241 USDT |
| 2023-03-02 |
1.0003 USDT |
125,765.8536 CRV |
0.9871 USDT |
0.9823 USDT |
0.9899 USDT |
0.9914 USDT |
| 2023-03-01 |
1.0294 USDT |
131,728.4392 CRV |
1.0308 USDT |
1.0094 USDT |
1.0214 USDT |
1.0281 USDT |
| 2023-02-28 |
1.0175 USDT |
299,295.1796 CRV |
1.0284 USDT |
0.9851 USDT |
0.9979 USDT |
0.9972 USDT |
| 2023-02-27 |
1.0155 USDT |
94,075.1972 CRV |
0.9929 USDT |
0.9834 USDT |
0.9936 USDT |
0.9962 USDT |
| 2023-02-26 |
1.0009 USDT |
207,682.7419 CRV |
1.0114 USDT |
1.0051 USDT |
1.0159 USDT |
1.0171 USDT |
| 2023-02-25 |
0.9840 USDT |
302,844.3880 CRV |
0.9911 USDT |
0.9487 USDT |
0.9649 USDT |
0.9623 USDT |
| 2023-02-24 |
1.0355 USDT |
256,353.9154 CRV |
1.0167 USDT |
0.9786 USDT |
1.0018 USDT |
1.0061 USDT |
| 2023-02-23 |
1.1048 USDT |
158,411.0797 CRV |
1.0926 USDT |
1.0681 USDT |
1.0837 USDT |
1.0823 USDT |
| 2023-02-22 |
1.1103 USDT |
189,082.3760 CRV |
1.0803 USDT |
1.0724 USDT |
1.0849 USDT |
1.0823 USDT |
| 2023-02-21 |
1.2032 USDT |
296,077.8610 CRV |
1.1748 USDT |
1.1433 USDT |
1.1597 USDT |
1.1611 USDT |
| 2023-02-20 |
1.2280 USDT |
318,723.9711 CRV |
1.2719 USDT |
1.2681 USDT |
1.2821 USDT |
1.2833 USDT |
| 2023-02-19 |
1.2360 USDT |
258,923.1729 CRV |
1.2061 USDT |
1.1916 USDT |
1.2081 USDT |
1.2102 USDT |
| 2023-02-18 |
1.2040 USDT |
522,630.2173 CRV |
1.2065 USDT |
1.1883 USDT |
1.2169 USDT |
1.2379 USDT |
| 2023-02-17 |
1.1632 USDT |
872,522.1060 CRV |
1.1824 USDT |
1.1821 USDT |
1.1977 USDT |
1.2071 USDT |
| 2023-02-16 |
1.1573 USDT |
761,184.1726 CRV |
1.1941 USDT |
1.1423 USDT |
1.1589 USDT |
1.1511 USDT |
| 2023-02-15 |
1.1039 USDT |
467,928.0952 CRV |
1.1459 USDT |
1.1275 USDT |
1.1519 USDT |
1.1461 USDT |
| 2023-02-14 |
1.0600 USDT |
743,585.6162 CRV |
1.0764 USDT |
1.0645 USDT |
1.0794 USDT |
1.0752 USDT |
| 2023-02-13 |
0.9817 USDT |
132,154.5475 CRV |
1.0348 USDT |
1.0331 USDT |
1.0629 USDT |
1.0611 USDT |