Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-16 |
0.2610 USDT |
363,340.8000 CRV |
0.2611 USDT |
0.2567 USDT |
0.2591 USDT |
0.2586 USDT |
| 2024-10-15 |
0.2656 USDT |
1,636,939.9000 CRV |
0.2730 USDT |
0.2567 USDT |
0.2601 USDT |
0.2597 USDT |
| 2024-10-14 |
0.2606 USDT |
1,049,404.7000 CRV |
0.2611 USDT |
0.2599 USDT |
0.2618 USDT |
0.2656 USDT |
| 2024-10-13 |
0.2581 USDT |
483,862.9000 CRV |
0.2577 USDT |
0.2516 USDT |
0.2542 USDT |
0.2527 USDT |
| 2024-10-12 |
0.2605 USDT |
517,462.0000 CRV |
0.2614 USDT |
0.2593 USDT |
0.2601 USDT |
0.2596 USDT |
| 2024-10-11 |
0.2603 USDT |
449,666.6000 CRV |
0.2631 USDT |
0.2614 USDT |
0.2640 USDT |
0.2615 USDT |
| 2024-10-10 |
0.2577 USDT |
1,598,929.6000 CRV |
0.2650 USDT |
0.2559 USDT |
0.2598 USDT |
0.2589 USDT |
| 2024-10-09 |
0.2512 USDT |
1,145,842.5000 CRV |
0.2482 USDT |
0.2444 USDT |
0.2486 USDT |
0.2536 USDT |
| 2024-10-08 |
0.2580 USDT |
481,338.0000 CRV |
0.2559 USDT |
0.2504 USDT |
0.2551 USDT |
0.2533 USDT |
| 2024-10-07 |
0.2628 USDT |
583,462.1000 CRV |
0.2627 USDT |
0.2583 USDT |
0.2606 USDT |
0.2595 USDT |
| 2024-10-06 |
0.2557 USDT |
703,165.7000 CRV |
0.2563 USDT |
0.2553 USDT |
0.2569 USDT |
0.2597 USDT |
| 2024-10-05 |
0.2574 USDT |
537,532.4000 CRV |
0.2586 USDT |
0.2512 USDT |
0.2528 USDT |
0.2524 USDT |
| 2024-10-04 |
0.2589 USDT |
26,385.5000 CRV |
0.2638 USDT |
0.2634 USDT |
0.2648 USDT |
0.2642 USDT |
| 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 |