Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |