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