Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.9634 USDT |
350,282.6663 CRV |
0.9611 USDT |
0.9401 USDT |
0.9628 USDT |
0.9461 USDT |
| 2023-02-11 |
0.9473 USDT |
338,206.5283 CRV |
0.9399 USDT |
0.9331 USDT |
0.9377 USDT |
0.9377 USDT |
| 2023-02-10 |
0.9694 USDT |
930,207.4973 CRV |
0.9567 USDT |
0.9351 USDT |
0.9589 USDT |
0.9561 USDT |
| 2023-02-09 |
1.0567 USDT |
840,812.4314 CRV |
0.9965 USDT |
0.9431 USDT |
0.9677 USDT |
0.9667 USDT |
| 2023-02-08 |
1.1419 USDT |
76,348.6297 CRV |
1.1099 USDT |
1.1088 USDT |
1.1227 USDT |
1.1221 USDT |
| 2023-02-07 |
1.0593 USDT |
3,065,246.6407 CRV |
1.0533 USDT |
1.0345 USDT |
1.0705 USDT |
1.0730 USDT |
| 2023-02-06 |
1.0590 USDT |
748,222.1774 CRV |
1.0784 USDT |
1.0639 USDT |
1.0681 USDT |
1.0681 USDT |
| 2023-02-05 |
1.0655 USDT |
960,453.7103 CRV |
1.0231 USDT |
1.0140 USDT |
1.0316 USDT |
1.0357 USDT |
| 2023-02-04 |
1.1118 USDT |
295,104.2135 CRV |
1.1228 USDT |
1.1197 USDT |
1.1277 USDT |
1.1269 USDT |
| 2023-02-03 |
1.0981 USDT |
1,483,117.5564 CRV |
1.1173 USDT |
1.0946 USDT |
1.1063 USDT |
1.1175 USDT |
| 2023-02-02 |
1.0991 USDT |
662,224.6117 CRV |
1.1001 USDT |
1.0537 USDT |
1.0645 USDT |
1.0619 USDT |
| 2023-02-01 |
1.0257 USDT |
653,526.5560 CRV |
1.1001 USDT |
1.0973 USDT |
1.1190 USDT |
1.1111 USDT |
| 2023-01-31 |
1.0125 USDT |
1,242,961.1354 CRV |
1.0279 USDT |
1.0081 USDT |
1.0269 USDT |
1.0192 USDT |
| 2023-01-30 |
1.0357 USDT |
133,380.3113 CRV |
0.9902 USDT |
0.9868 USDT |
0.9931 USDT |
0.9909 USDT |
| 2023-01-29 |
1.0857 USDT |
145,407.5370 CRV |
1.0925 USDT |
1.0883 USDT |
1.0929 USDT |
1.0898 USDT |
| 2023-01-28 |
1.0943 USDT |
1,590,307.6907 CRV |
1.0619 USDT |
1.0601 USDT |
1.0682 USDT |
1.0643 USDT |
| 2023-01-27 |
1.0580 USDT |
4,064,795.1446 CRV |
1.0931 USDT |
1.0931 USDT |
1.1327 USDT |
1.1221 USDT |
| 2023-01-26 |
1.0672 USDT |
119,311.9236 CRV |
1.0501 USDT |
1.0465 USDT |
1.0514 USDT |
1.0475 USDT |
| 2023-01-25 |
1.0043 USDT |
475,829.9675 CRV |
1.0159 USDT |
1.0119 USDT |
1.0333 USDT |
1.0329 USDT |
| 2023-01-24 |
1.0669 USDT |
2,043,793.2499 CRV |
1.0491 USDT |
0.9609 USDT |
1.0543 USDT |
0.9991 USDT |
| 2023-01-23 |
1.0899 USDT |
208,499.7429 CRV |
1.0884 USDT |
1.0799 USDT |
1.0816 USDT |
1.0807 USDT |
| 2023-01-22 |
1.0709 USDT |
1,398,491.7245 CRV |
1.1123 USDT |
1.0649 USDT |
1.1129 USDT |
1.0680 USDT |
| 2023-01-21 |
1.0104 USDT |
2,421,281.3932 CRV |
1.0109 USDT |
0.9890 USDT |
1.0169 USDT |
0.9961 USDT |
| 2023-01-20 |
0.9374 USDT |
957,378.3054 CRV |
0.9991 USDT |
0.9983 USDT |
1.0275 USDT |
1.0274 USDT |
| 2023-01-19 |
0.9031 USDT |
144,246.7322 CRV |
0.8999 USDT |
0.8949 USDT |
0.9025 USDT |
0.8959 USDT |
| 2023-01-18 |
0.9189 USDT |
2,240,979.6916 CRV |
0.8970 USDT |
0.8934 USDT |
0.9104 USDT |
0.9169 USDT |
| 2023-01-17 |
0.9065 USDT |
1,955,933.8956 CRV |
0.9429 USDT |
0.9266 USDT |
0.9404 USDT |
0.9307 USDT |
| 2023-01-16 |
0.8744 USDT |
337,912.4390 CRV |
0.8649 USDT |
0.8566 USDT |
0.8689 USDT |
0.8651 USDT |
| 2023-01-15 |
0.8236 USDT |
2,910,347.1786 CRV |
0.8381 USDT |
0.8290 USDT |
0.8414 USDT |
0.8384 USDT |
| 2023-01-14 |
0.8164 USDT |
1,006,629.5324 CRV |
0.7971 USDT |
0.7959 USDT |
0.8089 USDT |
0.8089 USDT |
| 2023-01-13 |
0.7412 USDT |
1,012,202.3189 CRV |
0.8121 USDT |
0.7987 USDT |
0.8142 USDT |
0.8011 USDT |
| 2023-01-12 |
0.6684 USDT |
450,060.3594 CRV |
0.6872 USDT |
0.6807 USDT |
0.6939 USDT |
0.6921 USDT |
| 2023-01-11 |
0.6615 USDT |
1,436,775.1733 CRV |
0.6519 USDT |
0.6488 USDT |
0.6552 USDT |
0.6682 USDT |
| 2023-01-10 |
0.6479 USDT |
906,913.2193 CRV |
0.6447 USDT |
0.6435 USDT |
0.6475 USDT |
0.6513 USDT |
| 2023-01-09 |
0.6410 USDT |
774,488.2202 CRV |
0.6507 USDT |
0.6418 USDT |
0.6511 USDT |
0.6418 USDT |
| 2023-01-08 |
0.5532 USDT |
295,818.3588 CRV |
0.5619 USDT |
0.5615 USDT |
0.5644 USDT |
0.5627 USDT |
| 2023-01-07 |
0.5488 USDT |
314,878.2324 CRV |
0.5498 USDT |
0.5475 USDT |
0.5499 USDT |
0.5475 USDT |
| 2023-01-06 |
0.5355 USDT |
573,392.9721 CRV |
0.5407 USDT |
0.5394 USDT |
0.5419 USDT |
0.5425 USDT |
| 2023-01-05 |
0.5491 USDT |
80,349.0370 CRV |
0.5462 USDT |
0.5446 USDT |
0.5463 USDT |
0.5449 USDT |
| 2023-01-04 |
0.5537 USDT |
1,097,122.7607 CRV |
0.5578 USDT |
0.5477 USDT |
0.5499 USDT |
0.5495 USDT |
| 2023-01-03 |
0.5301 USDT |
189,715.9785 CRV |
0.5233 USDT |
0.5227 USDT |
0.5246 USDT |
0.5251 USDT |
| 2023-01-02 |
0.5354 USDT |
117,538.8059 CRV |
0.5335 USDT |
0.5328 USDT |
0.5364 USDT |
0.5328 USDT |
| 2023-01-01 |
0.5257 USDT |
514,208.6812 CRV |
0.5241 USDT |
0.5241 USDT |
0.5265 USDT |
0.5271 USDT |
| 2022-12-31 |
0.5274 USDT |
40,857.9569 CRV |
0.5254 USDT |
0.5238 USDT |
0.5265 USDT |
0.5239 USDT |
| 2022-12-30 |
0.5065 USDT |
533,786.0532 CRV |
0.5179 USDT |
0.5165 USDT |
0.5180 USDT |
0.5287 USDT |
| 2022-12-29 |
0.5147 USDT |
847,506.9245 CRV |
0.5154 USDT |
0.5067 USDT |
0.5123 USDT |
0.5129 USDT |
| 2022-12-28 |
0.5208 USDT |
325,109.0003 CRV |
0.5161 USDT |
0.5120 USDT |
0.5187 USDT |
0.5125 USDT |
| 2022-12-27 |
0.5279 USDT |
377,043.1116 CRV |
0.5253 USDT |
0.5242 USDT |
0.5279 USDT |
0.5282 USDT |
| 2022-12-26 |
0.5284 USDT |
80,061.9248 CRV |
0.5349 USDT |
0.5314 USDT |
0.5319 USDT |
0.5316 USDT |
| 2022-12-25 |
0.5223 USDT |
345,718.2830 CRV |
0.5179 USDT |
0.5165 USDT |
0.5201 USDT |
0.5189 USDT |