Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.0837 USDT |
2,415,036.0000 CRV |
1.0612 USDT |
1.0595 USDT |
1.0847 USDT |
1.1337 USDT |
| 2024-12-04 |
1.0549 USDT |
354,740.7000 CRV |
1.1253 USDT |
1.1170 USDT |
1.1476 USDT |
1.1361 USDT |
| 2024-12-03 |
0.8540 USDT |
36,498.7000 CRV |
0.9105 USDT |
0.9072 USDT |
0.9157 USDT |
0.9138 USDT |
| 2024-12-02 |
0.7145 USDT |
308,591.9000 CRV |
0.7533 USDT |
0.7474 USDT |
0.7810 USDT |
0.7809 USDT |
| 2024-12-01 |
0.6684 USDT |
1,212,761.5000 CRV |
0.6582 USDT |
0.6551 USDT |
0.6696 USDT |
0.6722 USDT |
| 2024-11-30 |
0.5837 USDT |
406,679.8000 CRV |
0.6322 USDT |
0.6294 USDT |
0.6479 USDT |
0.6361 USDT |
| 2024-11-29 |
0.5085 USDT |
1,682,646.8000 CRV |
0.5113 USDT |
0.5039 USDT |
0.5154 USDT |
0.5322 USDT |
| 2024-11-28 |
0.4919 USDT |
416,115.7000 CRV |
0.4897 USDT |
0.4829 USDT |
0.4903 USDT |
0.4959 USDT |
| 2024-11-27 |
0.4930 USDT |
46,427.1000 CRV |
0.5099 USDT |
0.5093 USDT |
0.5134 USDT |
0.5113 USDT |
| 2024-11-26 |
0.4965 USDT |
1,209,436.6000 CRV |
0.4768 USDT |
0.4673 USDT |
0.4795 USDT |
0.4839 USDT |
| 2024-11-25 |
0.5330 USDT |
2,192,900.2000 CRV |
0.5315 USDT |
0.5242 USDT |
0.5358 USDT |
0.5280 USDT |
| 2024-11-24 |
0.4959 USDT |
7,812.3000 CRV |
0.4944 USDT |
0.4928 USDT |
0.4950 USDT |
0.4931 USDT |
| 2024-11-23 |
0.4879 USDT |
2,513,826.3000 CRV |
0.5234 USDT |
0.4902 USDT |
0.5030 USDT |
0.5030 USDT |
| 2024-11-22 |
0.4254 USDT |
1,872,766.8000 CRV |
0.4330 USDT |
0.4306 USDT |
0.4419 USDT |
0.4397 USDT |
| 2024-11-21 |
0.3826 USDT |
2,309,503.3000 CRV |
0.3900 USDT |
0.3900 USDT |
0.4114 USDT |
0.4029 USDT |
| 2024-11-20 |
0.3908 USDT |
115,397.2000 CRV |
0.3805 USDT |
0.3757 USDT |
0.3811 USDT |
0.3767 USDT |
| 2024-11-19 |
0.4092 USDT |
2,785,315.8000 CRV |
0.4199 USDT |
0.4088 USDT |
0.4198 USDT |
0.4148 USDT |
| 2024-11-18 |
0.3598 USDT |
166,411.2000 CRV |
0.3653 USDT |
0.3634 USDT |
0.3729 USDT |
0.3707 USDT |
| 2024-11-17 |
0.3328 USDT |
39,772.0000 CRV |
0.3228 USDT |
0.3216 USDT |
0.3243 USDT |
0.3216 USDT |
| 2024-11-16 |
0.3337 USDT |
7,030,538.2000 CRV |
0.3151 USDT |
0.3073 USDT |
0.3235 USDT |
0.3406 USDT |
| 2024-11-15 |
0.2872 USDT |
777,730.4000 CRV |
0.2878 USDT |
0.2760 USDT |
0.2807 USDT |
0.2827 USDT |
| 2024-11-14 |
0.3011 USDT |
1,586,250.6000 CRV |
0.2938 USDT |
0.2865 USDT |
0.2932 USDT |
0.2928 USDT |
| 2024-11-13 |
0.2914 USDT |
5,338,343.3000 CRV |
0.2861 USDT |
0.2861 USDT |
0.2959 USDT |
0.3194 USDT |
| 2024-11-12 |
0.2825 USDT |
1,528,894.4000 CRV |
0.2731 USDT |
0.2625 USDT |
0.2700 USDT |
0.2693 USDT |
| 2024-11-11 |
0.2844 USDT |
1,787,026.9000 CRV |
0.2802 USDT |
0.2782 USDT |
0.2845 USDT |
0.2885 USDT |
| 2024-11-10 |
0.2766 USDT |
133,822.3000 CRV |
0.2851 USDT |
0.2844 USDT |
0.2878 USDT |
0.2856 USDT |
| 2024-11-09 |
0.2730 USDT |
713,228.7000 CRV |
0.2697 USDT |
0.2657 USDT |
0.2702 USDT |
0.2768 USDT |
| 2024-11-08 |
0.2630 USDT |
999,441.5000 CRV |
0.2670 USDT |
0.2591 USDT |
0.2643 USDT |
0.2664 USDT |
| 2024-11-07 |
0.2611 USDT |
11,304.7000 CRV |
0.2629 USDT |
0.2622 USDT |
0.2633 USDT |
0.2626 USDT |
| 2024-11-06 |
0.2473 USDT |
40,816.5000 CRV |
0.2496 USDT |
0.2495 USDT |
0.2512 USDT |
0.2512 USDT |
| 2024-11-05 |
0.2304 USDT |
280,014.4000 CRV |
0.2379 USDT |
0.2328 USDT |
0.2364 USDT |
0.2349 USDT |
| 2024-11-04 |
0.2278 USDT |
832,573.6000 CRV |
0.2269 USDT |
0.2189 USDT |
0.2250 USDT |
0.2247 USDT |
| 2024-11-03 |
0.2300 USDT |
1,041,270.3000 CRV |
0.2311 USDT |
0.2218 USDT |
0.2271 USDT |
0.2273 USDT |
| 2024-11-02 |
0.2418 USDT |
928,136.8000 CRV |
0.2427 USDT |
0.2349 USDT |
0.2379 USDT |
0.2373 USDT |
| 2024-11-01 |
0.2522 USDT |
65,222.4000 CRV |
0.2475 USDT |
0.2455 USDT |
0.2480 USDT |
0.2459 USDT |
| 2024-10-31 |
0.2525 USDT |
251,062.1000 CRV |
0.2440 USDT |
0.2430 USDT |
0.2496 USDT |
0.2485 USDT |
| 2024-10-30 |
0.2593 USDT |
27,594.1000 CRV |
0.2590 USDT |
0.2582 USDT |
0.2592 USDT |
0.2587 USDT |
| 2024-10-29 |
0.2511 USDT |
897,018.5000 CRV |
0.2504 USDT |
0.2501 USDT |
0.2534 USDT |
0.2570 USDT |
| 2024-10-28 |
0.2406 USDT |
619,186.8000 CRV |
0.2369 USDT |
0.2369 USDT |
0.2387 USDT |
0.2442 USDT |
| 2024-10-27 |
0.2406 USDT |
203,465.0000 CRV |
0.2417 USDT |
0.2407 USDT |
0.2417 USDT |
0.2423 USDT |
| 2024-10-26 |
0.2367 USDT |
215,057.9000 CRV |
0.2376 USDT |
0.2373 USDT |
0.2394 USDT |
0.2405 USDT |
| 2024-10-25 |
0.2483 USDT |
473,628.2000 CRV |
0.2432 USDT |
0.2405 USDT |
0.2457 USDT |
0.2469 USDT |
| 2024-10-24 |
0.2522 USDT |
261,814.9000 CRV |
0.2520 USDT |
0.2500 USDT |
0.2510 USDT |
0.2526 USDT |
| 2024-10-23 |
0.2531 USDT |
377,210.0000 CRV |
0.2494 USDT |
0.2492 USDT |
0.2521 USDT |
0.2539 USDT |
| 2024-10-22 |
0.2605 USDT |
430,555.8000 CRV |
0.2592 USDT |
0.2570 USDT |
0.2593 USDT |
0.2600 USDT |
| 2024-10-21 |
0.2708 USDT |
1,221,445.7000 CRV |
0.2705 USDT |
0.2652 USDT |
0.2672 USDT |
0.2672 USDT |
| 2024-10-20 |
0.2740 USDT |
1,203,695.3000 CRV |
0.2806 USDT |
0.2711 USDT |
0.2727 USDT |
0.2724 USDT |
| 2024-10-19 |
0.2693 USDT |
153,256.0000 CRV |
0.2705 USDT |
0.2665 USDT |
0.2672 USDT |
0.2668 USDT |
| 2024-10-18 |
0.2640 USDT |
394,264.0000 CRV |
0.2645 USDT |
0.2636 USDT |
0.2658 USDT |
0.2655 USDT |
| 2024-10-17 |
0.2562 USDT |
645,848.8000 CRV |
0.2556 USDT |
0.2504 USDT |
0.2534 USDT |
0.2589 USDT |