Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
2.7997 USDT |
613,237.5376 CRV |
2.6655 USDT |
2.6239 USDT |
2.6708 USDT |
2.6656 USDT |
| 2022-03-30 |
2.8088 USDT |
989,202.5999 CRV |
2.8744 USDT |
2.8075 USDT |
2.8484 USDT |
2.8426 USDT |
| 2022-03-29 |
2.7643 USDT |
876,985.9092 CRV |
2.8556 USDT |
2.7384 USDT |
2.7932 USDT |
2.8127 USDT |
| 2022-03-28 |
2.6489 USDT |
939,112.2350 CRV |
2.6942 USDT |
2.5864 USDT |
2.6587 USDT |
2.6056 USDT |
| 2022-03-27 |
2.5063 USDT |
1,902,412.5868 CRV |
2.5187 USDT |
2.4774 USDT |
2.5498 USDT |
2.6020 USDT |
| 2022-03-26 |
2.3578 USDT |
220,672.7530 CRV |
2.3693 USDT |
2.3588 USDT |
2.3950 USDT |
2.4044 USDT |
| 2022-03-25 |
2.3513 USDT |
202,004.7306 CRV |
2.3104 USDT |
2.2692 USDT |
2.2803 USDT |
2.2693 USDT |
| 2022-03-24 |
2.3865 USDT |
167,997.0972 CRV |
2.4027 USDT |
2.3619 USDT |
2.3790 USDT |
2.3844 USDT |
| 2022-03-23 |
2.3092 USDT |
197,743.2804 CRV |
2.3394 USDT |
2.3159 USDT |
2.3370 USDT |
2.3717 USDT |
| 2022-03-22 |
2.2777 USDT |
234,123.5206 CRV |
2.2862 USDT |
2.2574 USDT |
2.2820 USDT |
2.2696 USDT |
| 2022-03-21 |
2.1759 USDT |
54,135.1901 CRV |
2.2078 USDT |
2.1866 USDT |
2.2078 USDT |
2.1998 USDT |
| 2022-03-20 |
2.2061 USDT |
462,199.5550 CRV |
2.1327 USDT |
2.1253 USDT |
2.1555 USDT |
2.1732 USDT |
| 2022-03-19 |
2.2762 USDT |
340,849.7092 CRV |
2.2884 USDT |
2.2382 USDT |
2.2826 USDT |
2.2460 USDT |
| 2022-03-18 |
2.1615 USDT |
451,915.4990 CRV |
2.2207 USDT |
2.2143 USDT |
2.2416 USDT |
2.2228 USDT |
| 2022-03-17 |
2.1074 USDT |
290,789.4023 CRV |
2.1325 USDT |
2.1081 USDT |
2.1345 USDT |
2.1153 USDT |
| 2022-03-16 |
1.9758 USDT |
1,443,825.4724 CRV |
1.9747 USDT |
1.9243 USDT |
1.9747 USDT |
2.0297 USDT |
| 2022-03-15 |
1.9292 USDT |
471,021.1348 CRV |
1.9543 USDT |
1.9369 USDT |
1.9607 USDT |
1.9580 USDT |
| 2022-03-14 |
1.9405 USDT |
265,233.8784 CRV |
1.9021 USDT |
1.8986 USDT |
1.9127 USDT |
1.9544 USDT |
| 2022-03-13 |
1.9929 USDT |
34,472.1612 CRV |
1.9905 USDT |
1.9523 USDT |
1.9719 USDT |
1.9722 USDT |
| 2022-03-12 |
2.0164 USDT |
27,020.4860 CRV |
2.0143 USDT |
1.9943 USDT |
2.0037 USDT |
1.9979 USDT |
| 2022-03-11 |
2.0116 USDT |
112,304.9342 CRV |
1.9743 USDT |
1.9463 USDT |
1.9703 USDT |
1.9728 USDT |
| 2022-03-10 |
2.0354 USDT |
40,687.0183 CRV |
2.0230 USDT |
1.9954 USDT |
2.0248 USDT |
2.0325 USDT |
| 2022-03-09 |
2.1557 USDT |
55,689.6657 CRV |
2.1412 USDT |
2.1379 USDT |
2.1643 USDT |
2.1587 USDT |
| 2022-03-08 |
2.0513 USDT |
455,283.7580 CRV |
2.0814 USDT |
2.0219 USDT |
2.0477 USDT |
2.0220 USDT |
| 2022-03-07 |
2.0358 USDT |
476,148.8055 CRV |
1.9519 USDT |
1.9265 USDT |
1.9692 USDT |
2.0002 USDT |
| 2022-03-06 |
2.1409 USDT |
306,302.5728 CRV |
2.1117 USDT |
2.0559 USDT |
2.1147 USDT |
2.0707 USDT |
| 2022-03-05 |
2.2414 USDT |
121,624.8974 CRV |
2.2584 USDT |
2.2330 USDT |
2.2531 USDT |
2.2423 USDT |
| 2022-03-04 |
2.3987 USDT |
11,890.0018 CRV |
2.2553 USDT |
2.2460 USDT |
2.2554 USDT |
2.2516 USDT |
| 2022-03-03 |
2.5512 USDT |
103,547.5078 CRV |
2.4822 USDT |
2.4810 USDT |
2.5066 USDT |
2.5016 USDT |
| 2022-03-02 |
2.6284 USDT |
319,276.7666 CRV |
2.6308 USDT |
2.6142 USDT |
2.6477 USDT |
2.6854 USDT |
| 2022-03-01 |
2.4952 USDT |
307,036.8595 CRV |
2.5237 USDT |
2.4885 USDT |
2.5366 USDT |
2.5457 USDT |
| 2022-02-28 |
2.2652 USDT |
377,626.2285 CRV |
2.3815 USDT |
2.3503 USDT |
2.3816 USDT |
2.4274 USDT |