Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.2121 USDT |
1,160,393.5887 CRV |
1.3013 USDT |
1.2865 USDT |
1.2987 USDT |
1.3203 USDT |
| 2022-07-26 |
1.1543 USDT |
749,781.2877 CRV |
1.1014 USDT |
1.0955 USDT |
1.1224 USDT |
1.1486 USDT |
| 2022-07-25 |
1.2977 USDT |
796,360.3043 CRV |
1.2587 USDT |
1.2045 USDT |
1.2464 USDT |
1.2435 USDT |
| 2022-07-24 |
1.3915 USDT |
407,888.6373 CRV |
1.3927 USDT |
1.3627 USDT |
1.3864 USDT |
1.3787 USDT |
| 2022-07-23 |
1.4188 USDT |
1,106,686.0351 CRV |
1.4067 USDT |
1.3441 USDT |
1.3678 USDT |
1.3667 USDT |
| 2022-07-22 |
1.4424 USDT |
1,285,713.5816 CRV |
1.4257 USDT |
1.3807 USDT |
1.4025 USDT |
1.4491 USDT |
| 2022-07-21 |
1.2960 USDT |
1,440,899.3719 CRV |
1.3530 USDT |
1.3530 USDT |
1.3815 USDT |
1.3844 USDT |
| 2022-07-20 |
1.2185 USDT |
1,255,480.4776 CRV |
1.1992 USDT |
1.1366 USDT |
1.1662 USDT |
1.1556 USDT |
| 2022-07-19 |
1.2972 USDT |
342,445.6407 CRV |
1.2565 USDT |
1.2454 USDT |
1.2583 USDT |
1.2554 USDT |
| 2022-07-18 |
1.1947 USDT |
634,453.2484 CRV |
1.2266 USDT |
1.2082 USDT |
1.2344 USDT |
1.2567 USDT |
| 2022-07-17 |
1.1472 USDT |
461,519.1406 CRV |
1.1092 USDT |
1.0940 USDT |
1.1087 USDT |
1.1135 USDT |
| 2022-07-16 |
1.1417 USDT |
75,629.1361 CRV |
1.1734 USDT |
1.1665 USDT |
1.1777 USDT |
1.1739 USDT |
| 2022-07-15 |
1.1484 USDT |
59,044.6987 CRV |
1.1203 USDT |
1.1088 USDT |
1.1235 USDT |
1.1196 USDT |
| 2022-07-14 |
1.0897 USDT |
579,470.6770 CRV |
1.1644 USDT |
1.1451 USDT |
1.1595 USDT |
1.1680 USDT |
| 2022-07-13 |
0.9463 USDT |
241,088.7464 CRV |
1.0185 USDT |
1.0105 USDT |
1.0235 USDT |
1.0151 USDT |
| 2022-07-12 |
0.8942 USDT |
248,321.3222 CRV |
0.9116 USDT |
0.8783 USDT |
0.8926 USDT |
0.8893 USDT |
| 2022-07-11 |
0.9203 USDT |
155,379.3358 CRV |
0.9294 USDT |
0.8782 USDT |
0.8882 USDT |
0.8805 USDT |
| 2022-07-10 |
0.9780 USDT |
152,958.5705 CRV |
0.9611 USDT |
0.9496 USDT |
0.9653 USDT |
0.9553 USDT |
| 2022-07-09 |
1.0255 USDT |
295,602.5899 CRV |
1.0249 USDT |
1.0127 USDT |
1.0211 USDT |
1.0183 USDT |
| 2022-07-08 |
1.0246 USDT |
142,941.2029 CRV |
1.0283 USDT |
1.0129 USDT |
1.0200 USDT |
1.0260 USDT |
| 2022-07-07 |
0.9920 USDT |
398,975.0983 CRV |
1.0191 USDT |
1.0083 USDT |
1.0263 USDT |
1.0426 USDT |
| 2022-07-06 |
0.9614 USDT |
876,516.1441 CRV |
0.9802 USDT |
0.9575 USDT |
0.9671 USDT |
0.9611 USDT |
| 2022-07-05 |
0.9095 USDT |
1,702,553.1022 CRV |
0.9674 USDT |
0.9618 USDT |
0.9851 USDT |
0.9629 USDT |
| 2022-07-04 |
0.8271 USDT |
467,800.6462 CRV |
0.8461 USDT |
0.8421 USDT |
0.8616 USDT |
0.8681 USDT |
| 2022-07-03 |
0.7789 USDT |
597,986.1051 CRV |
0.7798 USDT |
0.7751 USDT |
0.7979 USDT |
0.8094 USDT |
| 2022-07-02 |
0.7539 USDT |
533,621.7414 CRV |
0.7659 USDT |
0.7635 USDT |
0.7804 USDT |
0.7830 USDT |
| 2022-07-01 |
0.7436 USDT |
945,856.9213 CRV |
0.7718 USDT |
0.7414 USDT |
0.7591 USDT |
0.7437 USDT |
| 2022-06-30 |
0.6685 USDT |
100,357.0387 CRV |
0.6565 USDT |
0.6538 USDT |
0.6631 USDT |
0.6610 USDT |
| 2022-06-29 |
0.7053 USDT |
624,912.5452 CRV |
0.7015 USDT |
0.6937 USDT |
0.7075 USDT |
0.7190 USDT |
| 2022-06-28 |
0.7374 USDT |
277,093.8894 CRV |
0.7138 USDT |
0.6985 USDT |
0.7190 USDT |
0.7015 USDT |
| 2022-06-27 |
0.7627 USDT |
350,503.4355 CRV |
0.7370 USDT |
0.7223 USDT |
0.7393 USDT |
0.7406 USDT |
| 2022-06-26 |
0.8152 USDT |
384,249.9215 CRV |
0.7897 USDT |
0.7716 USDT |
0.7819 USDT |
0.7873 USDT |
| 2022-06-25 |
0.8245 USDT |
444,108.2099 CRV |
0.8098 USDT |
0.7971 USDT |
0.8051 USDT |
0.8299 USDT |
| 2022-06-24 |
0.8235 USDT |
596,529.7664 CRV |
0.8231 USDT |
0.8197 USDT |
0.8319 USDT |
0.8376 USDT |
| 2022-06-23 |
0.7767 USDT |
872,885.2494 CRV |
0.8061 USDT |
0.7981 USDT |
0.8112 USDT |
0.8181 USDT |
| 2022-06-22 |
0.7227 USDT |
778,497.8173 CRV |
0.7128 USDT |
0.6912 USDT |
0.7161 USDT |
0.7131 USDT |
| 2022-06-21 |
0.7402 USDT |
798,736.9672 CRV |
0.7471 USDT |
0.7255 USDT |
0.7360 USDT |
0.7356 USDT |
| 2022-06-20 |
0.6776 USDT |
517,968.3034 CRV |
0.6803 USDT |
0.6750 USDT |
0.6925 USDT |
0.6913 USDT |
| 2022-06-19 |
0.6021 USDT |
337,913.7278 CRV |
0.6580 USDT |
0.6414 USDT |
0.6524 USDT |
0.6466 USDT |
| 2022-06-18 |
0.5975 USDT |
1,630,454.4978 CRV |
0.5850 USDT |
0.5353 USDT |
0.5603 USDT |
0.5646 USDT |
| 2022-06-17 |
0.6708 USDT |
225,528.5698 CRV |
0.6562 USDT |
0.6519 USDT |
0.6611 USDT |
0.6633 USDT |
| 2022-06-16 |
0.7081 USDT |
524,184.5274 CRV |
0.6867 USDT |
0.6694 USDT |
0.6772 USDT |
0.6694 USDT |
| 2022-06-15 |
0.6761 USDT |
2,933,133.7773 CRV |
0.6900 USDT |
0.6457 USDT |
0.7341 USDT |
0.7641 USDT |
| 2022-06-14 |
0.7053 USDT |
135,349.3530 CRV |
0.7038 USDT |
0.6895 USDT |
0.6951 USDT |
0.6950 USDT |
| 2022-06-13 |
0.7182 USDT |
595,491.9877 CRV |
0.7041 USDT |
0.6945 USDT |
0.7083 USDT |
0.7258 USDT |
| 2022-06-12 |
0.8914 USDT |
478,028.9458 CRV |
0.9234 USDT |
0.9089 USDT |
0.9221 USDT |
0.9149 USDT |
| 2022-06-11 |
0.9644 USDT |
635,289.9358 CRV |
0.9202 USDT |
0.9052 USDT |
0.9181 USDT |
0.9170 USDT |
| 2022-06-10 |
1.0875 USDT |
207,259.8182 CRV |
1.0331 USDT |
1.0261 USDT |
1.0407 USDT |
1.0324 USDT |
| 2022-06-09 |
1.1562 USDT |
97,772.0844 CRV |
1.1556 USDT |
1.1329 USDT |
1.1500 USDT |
1.1499 USDT |
| 2022-06-08 |
1.1820 USDT |
125,856.2255 CRV |
1.1769 USDT |
1.1389 USDT |
1.1623 USDT |
1.1617 USDT |