Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2533 USDT |
1,434,031.0000 CRV |
0.2564 USDT |
0.2467 USDT |
0.2524 USDT |
0.2524 USDT |
| 2024-10-02 |
0.2586 USDT |
1,804,748.9000 CRV |
0.2585 USDT |
0.2467 USDT |
0.2495 USDT |
0.2468 USDT |
| 2024-10-01 |
0.2735 USDT |
72,868.5000 CRV |
0.2618 USDT |
0.2588 USDT |
0.2618 USDT |
0.2603 USDT |
| 2024-09-30 |
0.2969 USDT |
701,905.2000 CRV |
0.2964 USDT |
0.2904 USDT |
0.2931 USDT |
0.2927 USDT |
| 2024-09-29 |
0.3012 USDT |
463,059.2000 CRV |
0.2998 USDT |
0.2996 USDT |
0.3023 USDT |
0.3023 USDT |
| 2024-09-28 |
0.3125 USDT |
530,033.1000 CRV |
0.3054 USDT |
0.3040 USDT |
0.3054 USDT |
0.3047 USDT |
| 2024-09-27 |
0.3078 USDT |
739,877.7000 CRV |
0.3143 USDT |
0.3118 USDT |
0.3155 USDT |
0.3166 USDT |
| 2024-09-26 |
0.3027 USDT |
1,455,591.2000 CRV |
0.3076 USDT |
0.2896 USDT |
0.2942 USDT |
0.2932 USDT |
| 2024-09-25 |
0.3066 USDT |
990,870.2000 CRV |
0.3096 USDT |
0.3043 USDT |
0.3091 USDT |
0.3053 USDT |
| 2024-09-24 |
0.2988 USDT |
761,976.4000 CRV |
0.2983 USDT |
0.2973 USDT |
0.3009 USDT |
0.3081 USDT |
| 2024-09-23 |
0.2955 USDT |
1,166,844.9000 CRV |
0.2878 USDT |
0.2877 USDT |
0.2930 USDT |
0.2962 USDT |
| 2024-09-22 |
0.2978 USDT |
1,625,106.2000 CRV |
0.2972 USDT |
0.2937 USDT |
0.2978 USDT |
0.2989 USDT |
| 2024-09-21 |
0.2989 USDT |
691,408.3000 CRV |
0.3017 USDT |
0.2950 USDT |
0.2968 USDT |
0.2957 USDT |
| 2024-09-20 |
0.2859 USDT |
2,079,551.1000 CRV |
0.2813 USDT |
0.2810 USDT |
0.2914 USDT |
0.2973 USDT |
| 2024-09-19 |
0.2829 USDT |
758,791.0000 CRV |
0.2866 USDT |
0.2782 USDT |
0.2804 USDT |
0.2791 USDT |
| 2024-09-18 |
0.2672 USDT |
1,680,584.6000 CRV |
0.2648 USDT |
0.2645 USDT |
0.2719 USDT |
0.2814 USDT |
| 2024-09-17 |
0.2679 USDT |
650,644.6000 CRV |
0.2722 USDT |
0.2688 USDT |
0.2717 USDT |
0.2709 USDT |
| 2024-09-16 |
0.2630 USDT |
502,078.7000 CRV |
0.2628 USDT |
0.2590 USDT |
0.2621 USDT |
0.2602 USDT |
| 2024-09-15 |
0.2714 USDT |
889,804.2000 CRV |
0.2731 USDT |
0.2626 USDT |
0.2667 USDT |
0.2635 USDT |
| 2024-09-14 |
0.2790 USDT |
409,482.0000 CRV |
0.2754 USDT |
0.2733 USDT |
0.2747 USDT |
0.2749 USDT |
| 2024-09-13 |
0.2806 USDT |
568,177.0000 CRV |
0.2811 USDT |
0.2788 USDT |
0.2811 USDT |
0.2834 USDT |
| 2024-09-12 |
0.2750 USDT |
569,416.1000 CRV |
0.2764 USDT |
0.2732 USDT |
0.2765 USDT |
0.2808 USDT |
| 2024-09-11 |
0.2761 USDT |
1,423,076.5000 CRV |
0.2691 USDT |
0.2674 USDT |
0.2720 USDT |
0.2786 USDT |
| 2024-09-10 |
0.2779 USDT |
906,077.7000 CRV |
0.2786 USDT |
0.2774 USDT |
0.2803 USDT |
0.2798 USDT |
| 2024-09-09 |
0.2818 USDT |
1,001,592.6000 CRV |
0.2860 USDT |
0.2832 USDT |
0.2864 USDT |
0.2845 USDT |
| 2024-09-08 |
0.2606 USDT |
757,155.7000 CRV |
0.2603 USDT |
0.2592 USDT |
0.2628 USDT |
0.2703 USDT |
| 2024-09-07 |
0.2645 USDT |
93,445.1000 CRV |
0.2661 USDT |
0.2646 USDT |
0.2662 USDT |
0.2653 USDT |
| 2024-09-06 |
0.2784 USDT |
407,821.3000 CRV |
0.2736 USDT |
0.2696 USDT |
0.2739 USDT |
0.2734 USDT |
| 2024-09-05 |
0.2856 USDT |
93,875.0000 CRV |
0.2798 USDT |
0.2781 USDT |
0.2803 USDT |
0.2795 USDT |
| 2024-09-04 |
0.2722 USDT |
1,319,151.6000 CRV |
0.2875 USDT |
0.2827 USDT |
0.2875 USDT |
0.2922 USDT |
| 2024-09-03 |
0.2737 USDT |
743,718.1000 CRV |
0.2648 USDT |
0.2614 USDT |
0.2646 USDT |
0.2646 USDT |
| 2024-09-02 |
0.2755 USDT |
685,549.6000 CRV |
0.2816 USDT |
0.2786 USDT |
0.2810 USDT |
0.2803 USDT |
| 2024-09-01 |
0.2746 USDT |
1,413,555.7000 CRV |
0.2720 USDT |
0.2681 USDT |
0.2729 USDT |
0.2769 USDT |
| 2024-08-31 |
0.2882 USDT |
927,176.2000 CRV |
0.2875 USDT |
0.2814 USDT |
0.2826 USDT |
0.2818 USDT |
| 2024-08-30 |
0.2858 USDT |
771,330.2000 CRV |
0.2813 USDT |
0.2797 USDT |
0.2840 USDT |
0.2906 USDT |
| 2024-08-29 |
0.2947 USDT |
691,295.5000 CRV |
0.2816 USDT |
0.2799 USDT |
0.2858 USDT |
0.2878 USDT |
| 2024-08-28 |
0.2975 USDT |
1,832,898.6000 CRV |
0.3004 USDT |
0.2871 USDT |
0.2976 USDT |
0.2992 USDT |
| 2024-08-27 |
0.3084 USDT |
1,576,115.7000 CRV |
0.3043 USDT |
0.2949 USDT |
0.2998 USDT |
0.2958 USDT |
| 2024-08-26 |
0.3225 USDT |
1,786,901.9000 CRV |
0.3154 USDT |
0.3096 USDT |
0.3140 USDT |
0.3155 USDT |
| 2024-08-25 |
0.3383 USDT |
1,096,823.0000 CRV |
0.3321 USDT |
0.3252 USDT |
0.3331 USDT |
0.3377 USDT |
| 2024-08-24 |
0.3522 USDT |
1,481,156.0000 CRV |
0.3658 USDT |
0.3556 USDT |
0.3600 USDT |
0.3645 USDT |
| 2024-08-23 |
0.3300 USDT |
2,557,008.9000 CRV |
0.3197 USDT |
0.3194 USDT |
0.3272 USDT |
0.3428 USDT |
| 2024-08-22 |
0.3292 USDT |
713,248.4000 CRV |
0.3269 USDT |
0.3259 USDT |
0.3284 USDT |
0.3281 USDT |
| 2024-08-21 |
0.3373 USDT |
2,409,078.9000 CRV |
0.3448 USDT |
0.3362 USDT |
0.3391 USDT |
0.3363 USDT |
| 2024-08-20 |
0.3059 USDT |
2,571,319.4000 CRV |
0.3058 USDT |
0.2935 USDT |
0.3015 USDT |
0.3247 USDT |
| 2024-08-19 |
0.3021 USDT |
1,372,144.9000 CRV |
0.3048 USDT |
0.2922 USDT |
0.2972 USDT |
0.3008 USDT |
| 2024-08-18 |
0.3151 USDT |
1,785,570.3000 CRV |
0.3108 USDT |
0.3090 USDT |
0.3139 USDT |
0.3106 USDT |
| 2024-08-17 |
0.3224 USDT |
1,396,271.9000 CRV |
0.3150 USDT |
0.3094 USDT |
0.3151 USDT |
0.3152 USDT |
| 2024-08-16 |
0.3135 USDT |
3,517,040.7000 CRV |
0.3013 USDT |
0.2980 USDT |
0.3090 USDT |
0.3311 USDT |
| 2024-08-15 |
0.3156 USDT |
2,475,130.1000 CRV |
0.3113 USDT |
0.3038 USDT |
0.3095 USDT |
0.3133 USDT |