Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.5209 USDT |
393,893.4302 CRV |
0.5208 USDT |
0.5199 USDT |
0.5239 USDT |
0.5238 USDT |
| 2022-12-23 |
0.5241 USDT |
37,095.8200 CRV |
0.5239 USDT |
0.5209 USDT |
0.5249 USDT |
0.5213 USDT |
| 2022-12-22 |
0.5142 USDT |
131,248.0031 CRV |
0.5059 USDT |
0.5057 USDT |
0.5081 USDT |
0.5219 USDT |
| 2022-12-21 |
0.5270 USDT |
39,483.5456 CRV |
0.5259 USDT |
0.5129 USDT |
0.5129 USDT |
0.5129 USDT |
| 2022-12-20 |
0.5247 USDT |
79,025.9503 CRV |
0.5218 USDT |
0.5209 USDT |
0.5255 USDT |
0.5261 USDT |
| 2022-12-19 |
0.5530 USDT |
205,296.8199 CRV |
0.5479 USDT |
0.5379 USDT |
0.5391 USDT |
0.5389 USDT |
| 2022-12-18 |
0.5534 USDT |
94,587.5489 CRV |
0.5611 USDT |
0.5549 USDT |
0.5579 USDT |
0.5579 USDT |
| 2022-12-17 |
0.5484 USDT |
81,224.8761 CRV |
0.5529 USDT |
0.5489 USDT |
0.5511 USDT |
0.5489 USDT |
| 2022-12-16 |
0.5856 USDT |
132,847.7089 CRV |
0.5731 USDT |
0.5709 USDT |
0.5761 USDT |
0.5731 USDT |
| 2022-12-15 |
0.6319 USDT |
70,690.5037 CRV |
0.6221 USDT |
0.6179 USDT |
0.6211 USDT |
0.6179 USDT |
| 2022-12-14 |
0.6543 USDT |
429,086.8797 CRV |
0.6559 USDT |
0.6389 USDT |
0.6472 USDT |
0.6461 USDT |
| 2022-12-13 |
0.6359 USDT |
176,494.0770 CRV |
0.6502 USDT |
0.6419 USDT |
0.6541 USDT |
0.6551 USDT |
| 2022-12-12 |
0.6130 USDT |
64,349.4479 CRV |
0.6099 USDT |
0.6088 USDT |
0.6121 USDT |
0.6171 USDT |
| 2022-12-11 |
0.6368 USDT |
323,286.9232 CRV |
0.6409 USDT |
0.6239 USDT |
0.6323 USDT |
0.6289 USDT |
| 2022-12-10 |
0.6456 USDT |
35,405.6237 CRV |
0.6414 USDT |
0.6349 USDT |
0.6384 USDT |
0.6389 USDT |
| 2022-12-09 |
0.6570 USDT |
141,118.0501 CRV |
0.6479 USDT |
0.6369 USDT |
0.6411 USDT |
0.6431 USDT |