Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
0.7227 USDT |
778,497.8173 CRV |
0.7128 USDT |
0.6912 USDT |
0.7161 USDT |
0.7131 USDT |
| 2022-06-21 |
0.7402 USDT |
798,736.9672 CRV |
0.7471 USDT |
0.7255 USDT |
0.7360 USDT |
0.7356 USDT |
| 2022-06-20 |
0.6776 USDT |
517,968.3034 CRV |
0.6803 USDT |
0.6750 USDT |
0.6925 USDT |
0.6913 USDT |
| 2022-06-19 |
0.6021 USDT |
337,913.7278 CRV |
0.6580 USDT |
0.6414 USDT |
0.6524 USDT |
0.6466 USDT |
| 2022-06-18 |
0.5975 USDT |
1,630,454.4978 CRV |
0.5850 USDT |
0.5353 USDT |
0.5603 USDT |
0.5646 USDT |
| 2022-06-17 |
0.6708 USDT |
225,528.5698 CRV |
0.6562 USDT |
0.6519 USDT |
0.6611 USDT |
0.6633 USDT |
| 2022-06-16 |
0.7081 USDT |
524,184.5274 CRV |
0.6867 USDT |
0.6694 USDT |
0.6772 USDT |
0.6694 USDT |
| 2022-06-15 |
0.6761 USDT |
2,933,133.7773 CRV |
0.6900 USDT |
0.6457 USDT |
0.7341 USDT |
0.7641 USDT |
| 2022-06-14 |
0.7053 USDT |
135,349.3530 CRV |
0.7038 USDT |
0.6895 USDT |
0.6951 USDT |
0.6950 USDT |
| 2022-06-13 |
0.7182 USDT |
595,491.9877 CRV |
0.7041 USDT |
0.6945 USDT |
0.7083 USDT |
0.7258 USDT |
| 2022-06-12 |
0.8914 USDT |
478,028.9458 CRV |
0.9234 USDT |
0.9089 USDT |
0.9221 USDT |
0.9149 USDT |
| 2022-06-11 |
0.9644 USDT |
635,289.9358 CRV |
0.9202 USDT |
0.9052 USDT |
0.9181 USDT |
0.9170 USDT |
| 2022-06-10 |
1.0875 USDT |
207,259.8182 CRV |
1.0331 USDT |
1.0261 USDT |
1.0407 USDT |
1.0324 USDT |
| 2022-06-09 |
1.1562 USDT |
97,772.0844 CRV |
1.1556 USDT |
1.1329 USDT |
1.1500 USDT |
1.1499 USDT |
| 2022-06-08 |
1.1820 USDT |
125,856.2255 CRV |
1.1769 USDT |
1.1389 USDT |
1.1623 USDT |
1.1617 USDT |
| 2022-06-07 |
1.1962 USDT |
240,300.9548 CRV |
1.2214 USDT |
1.1597 USDT |
1.1911 USDT |
1.1895 USDT |
| 2022-06-06 |
1.2793 USDT |
84,828.4190 CRV |
1.2727 USDT |
1.2583 USDT |
1.2757 USDT |
1.2892 USDT |
| 2022-06-05 |
1.1909 USDT |
251,556.2261 CRV |
1.2045 USDT |
1.2041 USDT |
1.2222 USDT |
1.2119 USDT |
| 2022-06-04 |
1.1718 USDT |
32,910.9966 CRV |
1.1741 USDT |
1.1608 USDT |
1.1699 USDT |
1.1760 USDT |
| 2022-06-03 |
1.2061 USDT |
67,480.9859 CRV |
1.1860 USDT |
1.1672 USDT |
1.1785 USDT |
1.1725 USDT |
| 2022-06-02 |
1.2391 USDT |
182,724.9446 CRV |
1.2356 USDT |
1.2211 USDT |
1.2325 USDT |
1.2441 USDT |
| 2022-06-01 |
1.3482 USDT |
453,006.6581 CRV |
1.2892 USDT |
1.2301 USDT |
1.2531 USDT |
1.2528 USDT |
| 2022-05-31 |
1.3840 USDT |
295,557.6043 CRV |
1.4085 USDT |
1.3593 USDT |
1.3799 USDT |
1.3782 USDT |
| 2022-05-30 |
1.3111 USDT |
442,357.0394 CRV |
1.3313 USDT |
1.3218 USDT |
1.3332 USDT |
1.3902 USDT |
| 2022-05-29 |
1.2120 USDT |
169,953.3317 CRV |
1.2248 USDT |
1.2138 USDT |
1.2253 USDT |
1.2532 USDT |
| 2022-05-28 |
1.2352 USDT |
43,526.8212 CRV |
1.2477 USDT |
1.2356 USDT |
1.2431 USDT |
1.2421 USDT |
| 2022-05-27 |
1.1794 USDT |
147,983.8254 CRV |
1.1461 USDT |
1.1461 USDT |
1.1920 USDT |
1.1852 USDT |
| 2022-05-26 |
1.1688 USDT |
998,343.1378 CRV |
1.1949 USDT |
1.1507 USDT |
1.1749 USDT |
1.2109 USDT |
| 2022-05-25 |
1.2426 USDT |
167,709.6384 CRV |
1.2424 USDT |
1.2300 USDT |
1.2492 USDT |
1.2309 USDT |
| 2022-05-24 |
1.2489 USDT |
737,768.8898 CRV |
1.2269 USDT |
1.2091 USDT |
1.2360 USDT |
1.2510 USDT |
| 2022-05-23 |
1.3412 USDT |
1,204,677.7176 CRV |
1.3828 USDT |
1.3032 USDT |
1.3209 USDT |
1.3042 USDT |
| 2022-05-22 |
1.2333 USDT |
552,897.3727 CRV |
1.2299 USDT |
1.2289 USDT |
1.2483 USDT |
1.2787 USDT |
| 2022-05-21 |
1.1655 USDT |
913,618.9383 CRV |
1.2052 USDT |
1.1971 USDT |
1.2030 USDT |
1.1997 USDT |
| 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 |