Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-08 |
0.6587 USDT |
69,949.9296 CRV |
0.6689 USDT |
0.6599 USDT |
0.6631 USDT |
0.6651 USDT |
| 2022-12-07 |
0.6621 USDT |
133,403.3266 CRV |
0.6599 USDT |
0.6549 USDT |
0.6591 USDT |
0.6571 USDT |
| 2022-12-06 |
0.6760 USDT |
162,184.8636 CRV |
0.6761 USDT |
0.6679 USDT |
0.6709 USDT |
0.6709 USDT |
| 2022-12-05 |
0.6773 USDT |
91,590.3451 CRV |
0.6779 USDT |
0.6649 USDT |
0.6739 USDT |
0.6719 USDT |
| 2022-12-04 |
0.6608 USDT |
29,778.8176 CRV |
0.6679 USDT |
0.6659 USDT |
0.6679 USDT |
0.6659 USDT |
| 2022-12-03 |
0.6510 USDT |
72,438.4211 CRV |
0.6499 USDT |
0.6449 USDT |
0.6461 USDT |
0.6461 USDT |
| 2022-12-02 |
0.6382 USDT |
125,854.8795 CRV |
0.6401 USDT |
0.6399 USDT |
0.6431 USDT |
0.6569 USDT |
| 2022-12-01 |
0.6573 USDT |
151,028.1529 CRV |
0.6429 USDT |
0.6379 USDT |
0.6441 USDT |
0.6379 USDT |
| 2022-11-30 |
0.6695 USDT |
361,260.8159 CRV |
0.6599 USDT |
0.6598 USDT |
0.6661 USDT |
0.6729 USDT |
| 2022-11-29 |
0.6636 USDT |
185,228.3907 CRV |
0.6679 USDT |
0.6657 USDT |
0.6691 USDT |
0.6669 USDT |
| 2022-11-28 |
0.6522 USDT |
470,696.4228 CRV |
0.6531 USDT |
0.6429 USDT |
0.6481 USDT |
0.6489 USDT |
| 2022-11-27 |
0.7042 USDT |
185,401.1955 CRV |
0.7071 USDT |
0.7019 USDT |
0.7051 USDT |
0.7049 USDT |
| 2022-11-26 |
0.7224 USDT |
654,194.3441 CRV |
0.7239 USDT |
0.6979 USDT |
0.7031 USDT |
0.7001 USDT |
| 2022-11-25 |
0.6794 USDT |
200,609.4271 CRV |
0.6841 USDT |
0.6718 USDT |
0.6759 USDT |
0.6769 USDT |
| 2022-11-24 |
0.6932 USDT |
131,860.9203 CRV |
0.6769 USDT |
0.6768 USDT |
0.6911 USDT |
0.6909 USDT |
| 2022-11-23 |
0.6566 USDT |
4,331,304.4335 CRV |
0.6229 USDT |
0.6219 USDT |
0.6581 USDT |
0.7019 USDT |
| 2022-11-22 |
0.5699 USDT |
6,964,685.8923 CRV |
0.5921 USDT |
0.5839 USDT |
0.6001 USDT |
0.6389 USDT |
| 2022-11-21 |
0.4968 USDT |
1,297,092.5232 CRV |
0.4871 USDT |
0.4709 USDT |
0.4871 USDT |
0.4929 USDT |
| 2022-11-20 |
0.5277 USDT |
2,523,691.0462 CRV |
0.5131 USDT |
0.5059 USDT |
0.5181 USDT |
0.5129 USDT |
| 2022-11-19 |
0.5477 USDT |
1,235,588.9683 CRV |
0.5469 USDT |
0.5449 USDT |
0.5462 USDT |
0.5459 USDT |
| 2022-11-18 |
0.5543 USDT |
202,595.0780 CRV |
0.5511 USDT |
0.5409 USDT |
0.5461 USDT |
0.5492 USDT |
| 2022-11-17 |
0.5545 USDT |
482,386.7054 CRV |
0.5581 USDT |
0.5509 USDT |
0.5531 USDT |
0.5531 USDT |
| 2022-11-16 |
0.5953 USDT |
92,720.1283 CRV |
0.5862 USDT |
0.5839 USDT |
0.5871 USDT |
0.5879 USDT |
| 2022-11-15 |
0.6173 USDT |
671,005.6991 CRV |
0.6129 USDT |
0.5979 USDT |
0.5991 USDT |
0.5981 USDT |
| 2022-11-14 |
0.6058 USDT |
966,596.6958 CRV |
0.5959 USDT |
0.5909 USDT |
0.6011 USDT |
0.6009 USDT |
| 2022-11-13 |
0.6197 USDT |
1,811,545.4250 CRV |
0.6161 USDT |
0.6140 USDT |
0.6338 USDT |
0.6239 USDT |
| 2022-11-12 |
0.6333 USDT |
101,545.9080 CRV |
0.6249 USDT |
0.6159 USDT |
0.6239 USDT |
0.6159 USDT |
| 2022-11-11 |
0.6649 USDT |
428,358.0434 CRV |
0.6509 USDT |
0.6338 USDT |
0.6509 USDT |
0.6661 USDT |
| 2022-11-10 |
0.6254 USDT |
1,209,959.4820 CRV |
0.7059 USDT |
0.6739 USDT |
0.6932 USDT |
0.7018 USDT |
| 2022-11-09 |
0.6853 USDT |
4,631,890.8131 CRV |
0.6389 USDT |
0.5309 USDT |
0.5501 USDT |
0.5491 USDT |
| 2022-11-08 |
0.8672 USDT |
2,771,109.1055 CRV |
0.7769 USDT |
0.7459 USDT |
0.7660 USDT |
0.7789 USDT |
| 2022-11-07 |
0.9698 USDT |
721,392.8321 CRV |
0.9761 USDT |
0.9719 USDT |
0.9881 USDT |
1.0301 USDT |
| 2022-11-06 |
0.9958 USDT |
1,130,603.4418 CRV |
1.0091 USDT |
0.9501 USDT |
0.9761 USDT |
0.9547 USDT |
| 2022-11-05 |
1.0163 USDT |
368,873.3693 CRV |
1.0129 USDT |
0.9965 USDT |
0.9981 USDT |
0.9981 USDT |