Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.9948 USDT |
381,712.3571 CRV |
1.0209 USDT |
1.0199 USDT |
1.0281 USDT |
1.0299 USDT |
| 2022-11-03 |
0.8962 USDT |
477,473.4580 CRV |
0.9019 USDT |
0.8949 USDT |
0.9021 USDT |
0.9129 USDT |
| 2022-11-02 |
0.8853 USDT |
795,648.6534 CRV |
0.8921 USDT |
0.8506 USDT |
0.8621 USDT |
0.8619 USDT |
| 2022-11-01 |
0.8904 USDT |
263,585.0398 CRV |
0.8839 USDT |
0.8789 USDT |
0.8851 USDT |
0.8871 USDT |
| 2022-10-31 |
0.8951 USDT |
191,792.7225 CRV |
0.8791 USDT |
0.8749 USDT |
0.8791 USDT |
0.8850 USDT |
| 2022-10-30 |
0.9202 USDT |
238,329.6368 CRV |
0.9081 USDT |
0.8859 USDT |
0.9081 USDT |
0.9016 USDT |
| 2022-10-29 |
0.9503 USDT |
343,982.4987 CRV |
0.9389 USDT |
0.9199 USDT |
0.9281 USDT |
0.9281 USDT |
| 2022-10-28 |
0.9340 USDT |
212,591.8673 CRV |
0.9471 USDT |
0.9359 USDT |
0.9461 USDT |
0.9409 USDT |
| 2022-10-27 |
0.9280 USDT |
582,785.6261 CRV |
0.9231 USDT |
0.8989 USDT |
0.9161 USDT |
0.9089 USDT |
| 2022-10-26 |
0.9378 USDT |
427,038.1675 CRV |
0.9411 USDT |
0.9299 USDT |
0.9382 USDT |
0.9339 USDT |
| 2022-10-25 |
0.9082 USDT |
1,523,379.7807 CRV |
0.9111 USDT |
0.9109 USDT |
0.9201 USDT |
0.9179 USDT |
| 2022-10-24 |
0.8999 USDT |
165,627.9775 CRV |
0.8899 USDT |
0.8779 USDT |
0.8851 USDT |
0.8809 USDT |
| 2022-10-23 |
0.8734 USDT |
700,622.0392 CRV |
0.8751 USDT |
0.8719 USDT |
0.8789 USDT |
0.9129 USDT |
| 2022-10-22 |
0.8788 USDT |
140,588.8624 CRV |
0.8729 USDT |
0.8709 USDT |
0.8751 USDT |
0.8749 USDT |
| 2022-10-21 |
0.8712 USDT |
82,273.4961 CRV |
0.8931 USDT |
0.8919 USDT |
0.8961 USDT |
0.8990 USDT |
| 2022-10-20 |
0.8609 USDT |
447,706.1841 CRV |
0.8509 USDT |
0.8359 USDT |
0.8511 USDT |
0.8449 USDT |
| 2022-10-19 |
0.8937 USDT |
168,175.6648 CRV |
0.8739 USDT |
0.8639 USDT |
0.8689 USDT |
0.8679 USDT |
| 2022-10-18 |
0.8953 USDT |
395,907.7144 CRV |
0.8878 USDT |
0.8859 USDT |
0.9031 USDT |
0.9131 USDT |
| 2022-10-17 |
0.8584 USDT |
319,589.2466 CRV |
0.8769 USDT |
0.8769 USDT |
0.8911 USDT |
0.9001 USDT |
| 2022-10-16 |
0.8077 USDT |
465,181.2293 CRV |
0.8039 USDT |
0.8009 USDT |
0.8029 USDT |
0.8090 USDT |
| 2022-10-15 |
0.8131 USDT |
137,745.1081 CRV |
0.8181 USDT |
0.7979 USDT |
0.8039 USDT |
0.7981 USDT |
| 2022-10-14 |
0.8208 USDT |
111,756.2427 CRV |
0.8091 USDT |
0.7977 USDT |
0.8059 USDT |
0.8031 USDT |
| 2022-10-13 |
0.7702 USDT |
199,046.5010 CRV |
0.7914 USDT |
0.7899 USDT |
0.8031 USDT |
0.8107 USDT |
| 2022-10-12 |
0.8256 USDT |
192,082.8274 CRV |
0.8252 USDT |
0.8164 USDT |
0.8249 USDT |
0.8209 USDT |
| 2022-10-11 |
0.8274 USDT |
51,966.0966 CRV |
0.8201 USDT |
0.8159 USDT |
0.8211 USDT |
0.8180 USDT |
| 2022-10-10 |
0.8685 USDT |
141,002.9948 CRV |
0.8658 USDT |
0.8479 USDT |
0.8541 USDT |
0.8541 USDT |
| 2022-10-09 |
0.8826 USDT |
35,535.0330 CRV |
0.8851 USDT |
0.8782 USDT |
0.8821 USDT |
0.8791 USDT |
| 2022-10-08 |
0.8992 USDT |
79,957.4321 CRV |
0.8959 USDT |
0.8836 USDT |
0.8852 USDT |
0.8839 USDT |
| 2022-10-07 |
0.8868 USDT |
22,485.5917 CRV |
0.8872 USDT |
0.8869 USDT |
0.8891 USDT |
0.8944 USDT |
| 2022-10-06 |
0.9168 USDT |
224,016.9637 CRV |
0.9169 USDT |
0.8989 USDT |
0.9082 USDT |
0.8998 USDT |
| 2022-10-05 |
0.9014 USDT |
347,141.7310 CRV |
0.8957 USDT |
0.8909 USDT |
0.8939 USDT |
0.8939 USDT |
| 2022-10-04 |
0.9059 USDT |
194,682.1389 CRV |
0.9081 USDT |
0.9049 USDT |
0.9091 USDT |
0.9141 USDT |
| 2022-10-03 |
0.8774 USDT |
66,580.5017 CRV |
0.8909 USDT |
0.8829 USDT |
0.8921 USDT |
0.8979 USDT |
| 2022-10-02 |
0.8832 USDT |
117,764.0955 CRV |
0.8779 USDT |
0.8729 USDT |
0.8809 USDT |
0.8729 USDT |
| 2022-10-01 |
0.9108 USDT |
105,046.7722 CRV |
0.8918 USDT |
0.8859 USDT |
0.8913 USDT |
0.8911 USDT |
| 2022-09-30 |
0.9287 USDT |
131,278.5395 CRV |
0.9311 USDT |
0.9070 USDT |
0.9131 USDT |
0.9129 USDT |
| 2022-09-29 |
0.9196 USDT |
157,501.8561 CRV |
0.9161 USDT |
0.9159 USDT |
0.9271 USDT |
0.9301 USDT |
| 2022-09-28 |
0.8997 USDT |
193,363.4282 CRV |
0.9299 USDT |
0.9257 USDT |
0.9341 USDT |
0.9371 USDT |
| 2022-09-27 |
0.9394 USDT |
546,879.2820 CRV |
0.9249 USDT |
0.9050 USDT |
0.9131 USDT |
0.9117 USDT |
| 2022-09-26 |
0.9089 USDT |
1,809,501.5438 CRV |
0.9219 USDT |
0.9171 USDT |
0.9239 USDT |
0.9241 USDT |
| 2022-09-25 |
0.9161 USDT |
212,177.4152 CRV |
0.9169 USDT |
0.8979 USDT |
0.9015 USDT |
0.9011 USDT |
| 2022-09-24 |
0.9438 USDT |
133,269.0554 CRV |
0.9412 USDT |
0.9219 USDT |
0.9381 USDT |
0.9232 USDT |
| 2022-09-23 |
0.9031 USDT |
375,209.3031 CRV |
0.8879 USDT |
0.8799 USDT |
0.8921 USDT |
0.9139 USDT |
| 2022-09-22 |
0.8905 USDT |
251,957.6489 CRV |
0.9139 USDT |
0.9086 USDT |
0.9211 USDT |
0.9121 USDT |
| 2022-09-21 |
0.9231 USDT |
2,226,553.4308 CRV |
0.9261 USDT |
0.8529 USDT |
0.9019 USDT |
0.8551 USDT |
| 2022-09-20 |
0.9651 USDT |
390,739.9337 CRV |
0.9629 USDT |
0.9391 USDT |
0.9510 USDT |
0.9461 USDT |
| 2022-09-19 |
0.9412 USDT |
366,400.3853 CRV |
0.9536 USDT |
0.9528 USDT |
0.9684 USDT |
0.9819 USDT |
| 2022-09-18 |
0.9965 USDT |
1,145,167.1717 CRV |
1.0039 USDT |
0.9020 USDT |
0.9521 USDT |
0.9419 USDT |
| 2022-09-17 |
1.0624 USDT |
133,366.9011 CRV |
1.0859 USDT |
1.0709 USDT |
1.0761 USDT |
1.0761 USDT |
| 2022-09-16 |
1.0476 USDT |
136,244.3638 CRV |
1.0449 USDT |
1.0449 USDT |
1.0521 USDT |
1.0531 USDT |