Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
2.2912 USDT |
389,328.3729 CRV |
2.2073 USDT |
2.1545 USDT |
2.2066 USDT |
2.1774 USDT |
| 2022-02-26 |
2.3842 USDT |
193,409.0866 CRV |
2.3909 USDT |
2.3768 USDT |
2.4126 USDT |
2.4306 USDT |
| 2022-02-25 |
2.2885 USDT |
283,583.8120 CRV |
2.3586 USDT |
2.3376 USDT |
2.3672 USDT |
2.3714 USDT |
| 2022-02-24 |
2.0653 USDT |
649,737.6984 CRV |
2.2196 USDT |
2.1558 USDT |
2.1669 USDT |
2.1668 USDT |
| 2022-02-23 |
2.4205 USDT |
402,257.4060 CRV |
2.3627 USDT |
2.2764 USDT |
2.3396 USDT |
2.3012 USDT |
| 2022-02-22 |
2.3371 USDT |
403,197.2672 CRV |
2.3276 USDT |
2.3185 USDT |
2.3590 USDT |
2.3637 USDT |
| 2022-02-21 |
2.5732 USDT |
520,593.7556 CRV |
2.5024 USDT |
2.4274 USDT |
2.5244 USDT |
2.4291 USDT |
| 2022-02-20 |
2.6216 USDT |
208,423.2223 CRV |
2.5793 USDT |
2.5132 USDT |
2.5622 USDT |
2.5624 USDT |
| 2022-02-19 |
2.7941 USDT |
5,358.9566 CRV |
2.7788 USDT |
2.7755 USDT |
2.7935 USDT |
2.7934 USDT |
| 2022-02-18 |
2.8995 USDT |
179,480.8082 CRV |
2.8362 USDT |
2.8114 USDT |
2.8447 USDT |
2.8425 USDT |
| 2022-02-17 |
3.1227 USDT |
485,694.7562 CRV |
2.9611 USDT |
2.8853 USDT |
2.9424 USDT |
2.9055 USDT |
| 2022-02-16 |
3.1615 USDT |
138,148.5429 CRV |
3.2025 USDT |
3.1778 USDT |
3.1975 USDT |
3.1806 USDT |
| 2022-02-15 |
3.0549 USDT |
191,397.8428 CRV |
3.1134 USDT |
3.0815 USDT |
3.1135 USDT |
3.1544 USDT |
| 2022-02-14 |
2.7780 USDT |
365,692.1768 CRV |
2.7954 USDT |
2.7775 USDT |
2.8682 USDT |
2.8725 USDT |
| 2022-02-13 |
2.8509 USDT |
217,438.5856 CRV |
2.7426 USDT |
2.7214 USDT |
2.7695 USDT |
2.7614 USDT |
| 2022-02-12 |
2.9161 USDT |
321,061.8247 CRV |
2.9375 USDT |
2.8324 USDT |
2.8935 USDT |
2.8987 USDT |
| 2022-02-11 |
3.1055 USDT |
353,131.7285 CRV |
2.8760 USDT |
2.8181 USDT |
2.8785 USDT |
2.8724 USDT |
| 2022-02-10 |
3.3573 USDT |
490,089.6120 CRV |
3.3345 USDT |
3.2275 USDT |
3.2764 USDT |
3.2764 USDT |
| 2022-02-09 |
3.4481 USDT |
251,439.7615 CRV |
3.5175 USDT |
3.4867 USDT |
3.5174 USDT |
3.5046 USDT |
| 2022-02-08 |
3.5031 USDT |
552,421.2738 CRV |
3.3394 USDT |
3.2986 USDT |
3.3394 USDT |
3.3853 USDT |
| 2022-02-07 |
3.5102 USDT |
405,403.1256 CRV |
3.6114 USDT |
3.5126 USDT |
3.5723 USDT |
3.6216 USDT |
| 2022-02-06 |
3.4126 USDT |
296,353.5765 CRV |
3.2978 USDT |
3.2716 USDT |
3.3047 USDT |
3.3054 USDT |
| 2022-02-05 |
3.4869 USDT |
197,871.6504 CRV |
3.4950 USDT |
3.4268 USDT |
3.4754 USDT |
3.4348 USDT |
| 2022-02-04 |
3.2290 USDT |
400,950.9689 CRV |
3.3504 USDT |
3.3353 USDT |
3.3614 USDT |
3.3717 USDT |
| 2022-02-03 |
3.0653 USDT |
476,081.3932 CRV |
3.0320 USDT |
2.9894 USDT |
3.0397 USDT |
3.0711 USDT |
| 2022-02-02 |
3.2963 USDT |
646,882.5736 CRV |
3.2455 USDT |
3.0610 USDT |
3.1435 USDT |
3.1267 USDT |
| 2022-02-01 |
3.3632 USDT |
404,690.8305 CRV |
3.4395 USDT |
3.4394 USDT |
3.4743 USDT |
3.4546 USDT |
| 2022-01-31 |
3.0924 USDT |
557,348.7263 CRV |
3.2536 USDT |
3.2265 USDT |
3.2704 USDT |
3.2628 USDT |
| 2022-01-30 |
3.0889 USDT |
1,014,350.8604 CRV |
3.1985 USDT |
3.0066 USDT |
3.0808 USDT |
3.0455 USDT |
| 2022-01-29 |
2.9799 USDT |
375,963.5977 CRV |
3.0416 USDT |
2.9592 USDT |
3.0139 USDT |
2.9751 USDT |
| 2022-01-28 |
2.8127 USDT |
740,527.4429 CRV |
2.8225 USDT |
2.8078 USDT |
2.9236 USDT |
2.9305 USDT |
| 2022-01-27 |
2.8070 USDT |
699,291.7716 CRV |
2.7014 USDT |
2.6530 USDT |
2.7523 USDT |
2.7357 USDT |
| 2022-01-26 |
3.0647 USDT |
218,848.1205 CRV |
2.8610 USDT |
2.8505 USDT |
2.9044 USDT |
2.8595 USDT |
| 2022-01-25 |
2.9072 USDT |
447,569.1466 CRV |
3.0455 USDT |
2.9460 USDT |
3.0015 USDT |
2.9875 USDT |
| 2022-01-24 |
2.6311 USDT |
955,200.4124 CRV |
2.6980 USDT |
2.6324 USDT |
2.7126 USDT |
2.8057 USDT |