Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.0518 USDT |
516,614.8222 CRV |
1.0539 USDT |
1.0489 USDT |
1.0621 USDT |
1.0649 USDT |
| 2022-09-14 |
1.0810 USDT |
395,211.5250 CRV |
1.0579 USDT |
1.0309 USDT |
1.0581 USDT |
1.0619 USDT |
| 2022-09-13 |
1.0995 USDT |
831,515.3079 CRV |
1.0711 USDT |
1.0528 USDT |
1.0861 USDT |
1.0799 USDT |
| 2022-09-12 |
1.1675 USDT |
276,855.3524 CRV |
1.1589 USDT |
1.1429 USDT |
1.1511 USDT |
1.1501 USDT |
| 2022-09-11 |
1.2237 USDT |
1,320,892.4872 CRV |
1.2169 USDT |
1.1799 USDT |
1.2081 USDT |
1.1899 USDT |
| 2022-09-10 |
1.2015 USDT |
947,776.7682 CRV |
1.1951 USDT |
1.1929 USDT |
1.2281 USDT |
1.2419 USDT |
| 2022-09-09 |
1.1949 USDT |
470,138.4661 CRV |
1.2069 USDT |
1.1819 USDT |
1.1931 USDT |
1.2001 USDT |
| 2022-09-08 |
1.1312 USDT |
57,436.2308 CRV |
1.1341 USDT |
1.1259 USDT |
1.1381 USDT |
1.1259 USDT |
| 2022-09-07 |
1.0760 USDT |
884,256.6317 CRV |
1.0954 USDT |
1.0835 USDT |
1.0944 USDT |
1.1764 USDT |
| 2022-09-06 |
1.1434 USDT |
347,285.6882 CRV |
1.0354 USDT |
1.0205 USDT |
1.0436 USDT |
1.0365 USDT |
| 2022-09-05 |
1.0880 USDT |
422,552.2714 CRV |
1.0834 USDT |
1.0735 USDT |
1.0815 USDT |
1.1144 USDT |
| 2022-09-04 |
1.0811 USDT |
209,228.1382 CRV |
1.0885 USDT |
1.0735 USDT |
1.0906 USDT |
1.0896 USDT |
| 2022-09-03 |
1.0839 USDT |
103,458.8926 CRV |
1.0725 USDT |
1.0605 USDT |
1.0665 USDT |
1.0645 USDT |
| 2022-09-02 |
1.1369 USDT |
403,872.6403 CRV |
1.1034 USDT |
1.0805 USDT |
1.0894 USDT |
1.0825 USDT |
| 2022-09-01 |
1.1097 USDT |
561,203.5679 CRV |
1.0956 USDT |
1.0956 USDT |
1.1184 USDT |
1.1447 USDT |
| 2022-08-31 |
1.1498 USDT |
420,477.0643 CRV |
1.1424 USDT |
1.1424 USDT |
1.1614 USDT |
1.1590 USDT |
| 2022-08-30 |
1.0776 USDT |
272,909.2419 CRV |
1.0334 USDT |
1.0334 USDT |
1.0647 USDT |
1.0639 USDT |
| 2022-08-29 |
1.0274 USDT |
198,469.9546 CRV |
1.0665 USDT |
1.0565 USDT |
1.0645 USDT |
1.0713 USDT |
| 2022-08-28 |
1.0446 USDT |
125,381.4968 CRV |
1.0435 USDT |
1.0125 USDT |
1.0245 USDT |
1.0185 USDT |
| 2022-08-27 |
1.0439 USDT |
167,929.4256 CRV |
1.0378 USDT |
1.0305 USDT |
1.0435 USDT |
1.0425 USDT |
| 2022-08-26 |
1.1411 USDT |
286,824.7014 CRV |
1.0876 USDT |
1.0744 USDT |
1.0786 USDT |
1.0755 USDT |
| 2022-08-25 |
1.2023 USDT |
175,701.7169 CRV |
1.1950 USDT |
1.1826 USDT |
1.1904 USDT |
1.1906 USDT |
| 2022-08-24 |
1.1798 USDT |
28,057.9308 CRV |
1.1854 USDT |
1.1736 USDT |
1.1874 USDT |
1.1754 USDT |
| 2022-08-23 |
1.1253 USDT |
100,567.3416 CRV |
1.1753 USDT |
1.1656 USDT |
1.1854 USDT |
1.1883 USDT |
| 2022-08-22 |
1.0176 USDT |
743,355.7457 CRV |
1.0205 USDT |
1.0065 USDT |
1.0205 USDT |
1.0616 USDT |
| 2022-08-21 |
1.0204 USDT |
209,103.2940 CRV |
1.0285 USDT |
1.0095 USDT |
1.0288 USDT |
1.0145 USDT |
| 2022-08-20 |
1.0458 USDT |
426,586.7299 CRV |
0.9995 USDT |
0.9715 USDT |
0.9955 USDT |
0.9955 USDT |
| 2022-08-19 |
1.0703 USDT |
497,561.7100 CRV |
1.0775 USDT |
1.0375 USDT |
1.0535 USDT |
1.0464 USDT |
| 2022-08-18 |
1.1876 USDT |
353,309.2191 CRV |
1.1755 USDT |
1.1556 USDT |
1.1647 USDT |
1.1584 USDT |
| 2022-08-17 |
1.2531 USDT |
375,990.2476 CRV |
1.2166 USDT |
1.1686 USDT |
1.1864 USDT |
1.1864 USDT |
| 2022-08-16 |
1.3160 USDT |
113,039.5243 CRV |
1.2964 USDT |
1.2827 USDT |
1.2913 USDT |
1.2835 USDT |
| 2022-08-15 |
1.3709 USDT |
467,251.4660 CRV |
1.3403 USDT |
1.3097 USDT |
1.3213 USDT |
1.3143 USDT |
| 2022-08-14 |
1.4349 USDT |
189,970.5791 CRV |
1.3794 USDT |
1.3737 USDT |
1.3824 USDT |
1.3897 USDT |
| 2022-08-13 |
1.4328 USDT |
20,508.1213 CRV |
1.4331 USDT |
1.4297 USDT |
1.4332 USDT |
1.4318 USDT |
| 2022-08-12 |
1.3674 USDT |
198,042.1103 CRV |
1.3794 USDT |
1.3786 USDT |
1.3824 USDT |
1.3915 USDT |
| 2022-08-11 |
1.4029 USDT |
164,859.1159 CRV |
1.3837 USDT |
1.3506 USDT |
1.3667 USDT |
1.3623 USDT |
| 2022-08-10 |
1.3293 USDT |
97,615.9244 CRV |
1.3766 USDT |
1.3766 USDT |
1.3873 USDT |
1.3817 USDT |
| 2022-08-09 |
1.3231 USDT |
1,959,832.4426 CRV |
1.3126 USDT |
1.2396 USDT |
1.3054 USDT |
1.2967 USDT |
| 2022-08-08 |
1.4419 USDT |
413,562.5090 CRV |
1.4272 USDT |
1.4007 USDT |
1.4302 USDT |
1.4262 USDT |
| 2022-08-07 |
1.3862 USDT |
173,553.3754 CRV |
1.4028 USDT |
1.4028 USDT |
1.4144 USDT |
1.4127 USDT |
| 2022-08-06 |
1.4161 USDT |
342,319.1581 CRV |
1.3917 USDT |
1.3777 USDT |
1.3999 USDT |
1.4005 USDT |
| 2022-08-05 |
1.4003 USDT |
80,938.7251 CRV |
1.4150 USDT |
1.4146 USDT |
1.4342 USDT |
1.4368 USDT |
| 2022-08-04 |
1.3410 USDT |
508,555.7305 CRV |
1.3208 USDT |
1.3007 USDT |
1.3223 USDT |
1.3198 USDT |
| 2022-08-03 |
1.3618 USDT |
335,307.3670 CRV |
1.3885 USDT |
1.3237 USDT |
1.3447 USDT |
1.3331 USDT |
| 2022-08-02 |
1.2980 USDT |
388,474.5947 CRV |
1.3483 USDT |
1.3187 USDT |
1.3433 USDT |
1.3348 USDT |
| 2022-08-01 |
1.3196 USDT |
65,965.5778 CRV |
1.2990 USDT |
1.2987 USDT |
1.3113 USDT |
1.3038 USDT |
| 2022-07-31 |
1.3860 USDT |
653,267.6388 CRV |
1.4033 USDT |
1.3597 USDT |
1.3803 USDT |
1.3777 USDT |
| 2022-07-30 |
1.4187 USDT |
487,440.2569 CRV |
1.3963 USDT |
1.3407 USDT |
1.3633 USDT |
1.3483 USDT |
| 2022-07-29 |
1.4805 USDT |
235,348.6330 CRV |
1.4472 USDT |
1.4238 USDT |
1.4318 USDT |
1.4318 USDT |
| 2022-07-28 |
1.3792 USDT |
4,253,817.5622 CRV |
1.3773 USDT |
1.3737 USDT |
1.4842 USDT |
1.5478 USDT |