Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
1.1133 USDT |
988,195.8423 CRV |
1.0959 USDT |
1.0944 USDT |
1.1280 USDT |
1.1469 USDT |
| 2022-05-19 |
1.1158 USDT |
3,042,799.5707 CRV |
1.1714 USDT |
1.0589 USDT |
1.0991 USDT |
1.0921 USDT |
| 2022-05-18 |
1.3113 USDT |
2,447,209.5890 CRV |
1.2469 USDT |
1.2049 USDT |
1.2483 USDT |
1.2864 USDT |
| 2022-05-17 |
1.3837 USDT |
1,591,744.4642 CRV |
1.3198 USDT |
1.2948 USDT |
1.3273 USDT |
1.3599 USDT |
| 2022-05-16 |
1.3894 USDT |
772,355.4891 CRV |
1.3448 USDT |
1.3448 USDT |
1.3768 USDT |
1.4048 USDT |
| 2022-05-15 |
1.4094 USDT |
323,398.1486 CRV |
1.4218 USDT |
1.4165 USDT |
1.4538 USDT |
1.4742 USDT |
| 2022-05-14 |
1.3294 USDT |
567,779.7434 CRV |
1.3417 USDT |
1.3158 USDT |
1.3398 USDT |
1.3526 USDT |
| 2022-05-13 |
1.4501 USDT |
553,448.2644 CRV |
1.3932 USDT |
1.3332 USDT |
1.3721 USDT |
1.3680 USDT |
| 2022-05-12 |
1.3293 USDT |
360,323.6757 CRV |
1.3054 USDT |
1.2371 USDT |
1.2811 USDT |
1.2429 USDT |
| 2022-05-11 |
1.7759 USDT |
1,204,303.0166 CRV |
1.6249 USDT |
1.3842 USDT |
1.4986 USDT |
1.4821 USDT |
| 2022-05-10 |
2.0117 USDT |
791,236.9236 CRV |
1.9979 USDT |
1.9011 USDT |
1.9526 USDT |
1.9822 USDT |
| 2022-05-09 |
2.1478 USDT |
1,039,172.7454 CRV |
2.0063 USDT |
1.9732 USDT |
2.0300 USDT |
2.0206 USDT |
| 2022-05-08 |
2.3362 USDT |
420,269.6805 CRV |
2.4181 USDT |
2.3636 USDT |
2.3767 USDT |
2.3636 USDT |
| 2022-05-07 |
2.2937 USDT |
520,443.1990 CRV |
2.3201 USDT |
2.1770 USDT |
2.2217 USDT |
2.2177 USDT |
| 2022-05-06 |
2.3505 USDT |
32,747.5731 CRV |
2.3416 USDT |
2.2884 USDT |
2.3442 USDT |
2.2966 USDT |
| 2022-05-05 |
2.4769 USDT |
244,233.1091 CRV |
2.4064 USDT |
2.3872 USDT |
2.4230 USDT |
2.4004 USDT |
| 2022-05-04 |
2.3934 USDT |
1,347,249.0807 CRV |
2.4347 USDT |
2.3957 USDT |
2.4580 USDT |
2.6047 USDT |
| 2022-05-03 |
2.1363 USDT |
335,644.0875 CRV |
2.1553 USDT |
2.1406 USDT |
2.1594 USDT |
2.1556 USDT |
| 2022-05-02 |
2.0610 USDT |
313,538.5611 CRV |
2.0100 USDT |
1.9891 USDT |
2.0177 USDT |
2.0851 USDT |
| 2022-05-01 |
2.0232 USDT |
288,664.6143 CRV |
1.9999 USDT |
1.9915 USDT |
2.0419 USDT |
2.0702 USDT |
| 2022-04-30 |
2.2027 USDT |
253,018.5672 CRV |
2.1730 USDT |
2.1509 USDT |
2.1727 USDT |
2.1727 USDT |
| 2022-04-29 |
2.3194 USDT |
12,184.1902 CRV |
2.2302 USDT |
2.2220 USDT |
2.2383 USDT |
2.2220 USDT |
| 2022-04-28 |
2.4836 USDT |
576,644.5614 CRV |
2.4756 USDT |
2.4263 USDT |
2.4557 USDT |
2.4386 USDT |
| 2022-04-27 |
2.4421 USDT |
315,168.6661 CRV |
2.4264 USDT |
2.3942 USDT |
2.4286 USDT |
2.4846 USDT |
| 2022-04-26 |
2.6147 USDT |
468,792.9509 CRV |
2.5241 USDT |
2.3943 USDT |
2.4266 USDT |
2.4004 USDT |
| 2022-04-25 |
2.6162 USDT |
177,230.6254 CRV |
2.7621 USDT |
2.7274 USDT |
2.7493 USDT |
2.7493 USDT |
| 2022-04-24 |
2.6678 USDT |
1,373,311.8183 CRV |
2.6774 USDT |
2.6133 USDT |
2.6813 USDT |
2.6919 USDT |
| 2022-04-23 |
2.5868 USDT |
518,128.0818 CRV |
2.6886 USDT |
2.6562 USDT |
2.6872 USDT |
2.6924 USDT |
| 2022-04-22 |
2.4222 USDT |
1,780,231.8793 CRV |
2.5074 USDT |
2.4932 USDT |
2.5418 USDT |
2.5186 USDT |
| 2022-04-21 |
2.3433 USDT |
343,646.4363 CRV |
2.3076 USDT |
2.2087 USDT |
2.2297 USDT |
2.2292 USDT |
| 2022-04-20 |
2.3334 USDT |
154,966.9721 CRV |
2.2954 USDT |
2.2884 USDT |
2.3226 USDT |
2.3361 USDT |
| 2022-04-19 |
2.2482 USDT |
102,652.8827 CRV |
2.2981 USDT |
2.2808 USDT |
2.2978 USDT |
2.3089 USDT |
| 2022-04-18 |
2.1132 USDT |
104,278.3550 CRV |
2.1692 USDT |
2.1683 USDT |
2.1843 USDT |
2.1847 USDT |
| 2022-04-17 |
2.2804 USDT |
116,585.2962 CRV |
2.3144 USDT |
2.2840 USDT |
2.2985 USDT |
2.2877 USDT |
| 2022-04-16 |
2.2214 USDT |
109,169.1489 CRV |
2.2121 USDT |
2.2083 USDT |
2.2249 USDT |
2.2362 USDT |
| 2022-04-15 |
2.2258 USDT |
64,497.4932 CRV |
2.2173 USDT |
2.2073 USDT |
2.2173 USDT |
2.2228 USDT |
| 2022-04-14 |
2.2609 USDT |
102,962.0889 CRV |
2.2103 USDT |
2.2013 USDT |
2.2207 USDT |
2.2278 USDT |
| 2022-04-13 |
2.2381 USDT |
93,607.3203 CRV |
2.2839 USDT |
2.2585 USDT |
2.2715 USDT |
2.2684 USDT |
| 2022-04-12 |
2.2173 USDT |
232,949.8511 CRV |
2.2211 USDT |
2.1580 USDT |
2.1862 USDT |
2.1933 USDT |
| 2022-04-11 |
2.2631 USDT |
348,970.8766 CRV |
2.1833 USDT |
2.1393 USDT |
2.1897 USDT |
2.1804 USDT |
| 2022-04-10 |
2.4600 USDT |
195,648.9947 CRV |
2.4914 USDT |
2.4701 USDT |
2.4908 USDT |
2.4706 USDT |
| 2022-04-09 |
2.3821 USDT |
84,539.6737 CRV |
2.4562 USDT |
2.4419 USDT |
2.4597 USDT |
2.4769 USDT |
| 2022-04-08 |
2.4947 USDT |
514,291.8236 CRV |
2.4652 USDT |
2.3837 USDT |
2.4146 USDT |
2.4081 USDT |
| 2022-04-07 |
2.5065 USDT |
218,229.7755 CRV |
2.5315 USDT |
2.4927 USDT |
2.5221 USDT |
2.5135 USDT |
| 2022-04-06 |
2.6775 USDT |
632,704.9769 CRV |
2.5905 USDT |
2.5224 USDT |
2.5905 USDT |
2.5945 USDT |
| 2022-04-05 |
2.8922 USDT |
55,957.6560 CRV |
2.8364 USDT |
2.8173 USDT |
2.8515 USDT |
2.8420 USDT |
| 2022-04-04 |
2.8810 USDT |
114,125.6927 CRV |
2.8906 USDT |
2.8815 USDT |
2.9229 USDT |
2.9313 USDT |
| 2022-04-03 |
2.9527 USDT |
60,228.4770 CRV |
2.9575 USDT |
2.9525 USDT |
2.9864 USDT |
2.9855 USDT |
| 2022-04-02 |
2.8845 USDT |
739,760.9953 CRV |
2.9328 USDT |
2.8539 USDT |
2.9092 USDT |
2.8962 USDT |
| 2022-04-01 |
2.6783 USDT |
199,389.4744 CRV |
2.8100 USDT |
2.7785 USDT |
2.7995 USDT |
2.8026 USDT |