Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |