Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-23 |
2.9696 USDT |
496,577.7269 CRV |
2.9069 USDT |
2.8553 USDT |
2.8952 USDT |
2.9850 USDT |
| 2022-01-22 |
2.9648 USDT |
266,645.8961 CRV |
2.9257 USDT |
2.8186 USDT |
2.8983 USDT |
2.8711 USDT |
| 2022-01-21 |
3.6651 USDT |
1,902,598.1361 CRV |
3.5711 USDT |
3.2119 USDT |
3.3889 USDT |
3.3889 USDT |
| 2022-01-20 |
4.3372 USDT |
894,112.1582 CRV |
4.4239 USDT |
4.0301 USDT |
4.1048 USDT |
4.0334 USDT |
| 2022-01-19 |
4.3548 USDT |
125,829.7634 CRV |
4.2395 USDT |
4.2078 USDT |
4.2584 USDT |
4.2355 USDT |
| 2022-01-18 |
4.6069 USDT |
297,601.7805 CRV |
4.5036 USDT |
4.5019 USDT |
4.6117 USDT |
4.6172 USDT |
| 2022-01-17 |
4.8916 USDT |
196,566.6953 CRV |
4.6559 USDT |
4.6499 USDT |
4.7667 USDT |
4.7651 USDT |
| 2022-01-16 |
5.1749 USDT |
57,222.0875 CRV |
5.1512 USDT |
5.1402 USDT |
5.1686 USDT |
5.1686 USDT |
| 2022-01-15 |
5.3582 USDT |
45,427.5443 CRV |
5.3403 USDT |
5.3060 USDT |
5.3446 USDT |
5.3067 USDT |
| 2022-01-14 |
4.9617 USDT |
60,100.2356 CRV |
5.3507 USDT |
5.3380 USDT |
5.3779 USDT |
5.3645 USDT |
| 2022-01-13 |
4.9595 USDT |
405,276.2370 CRV |
5.1122 USDT |
4.9635 USDT |
5.0568 USDT |
5.0113 USDT |
| 2022-01-12 |
4.8011 USDT |
47,472.7420 CRV |
4.9211 USDT |
4.8935 USDT |
4.9504 USDT |
4.8935 USDT |
| 2022-01-11 |
4.4503 USDT |
121,335.6242 CRV |
4.6210 USDT |
4.5722 USDT |
4.6268 USDT |
4.5857 USDT |
| 2022-01-10 |
4.3591 USDT |
158,902.8359 CRV |
4.2850 USDT |
4.2487 USDT |
4.3045 USDT |
4.2779 USDT |
| 2022-01-09 |
4.6765 USDT |
147,852.9734 CRV |
4.7181 USDT |
4.6422 USDT |
4.6683 USDT |
4.6678 USDT |
| 2022-01-08 |
4.8683 USDT |
299,114.5406 CRV |
4.4960 USDT |
4.4960 USDT |
4.6777 USDT |
4.6689 USDT |
| 2022-01-07 |
5.0321 USDT |
171,655.8173 CRV |
5.0828 USDT |
4.9465 USDT |
5.0283 USDT |
4.9742 USDT |
| 2022-01-06 |
5.3165 USDT |
130,523.7303 CRV |
5.4211 USDT |
5.3685 USDT |
5.4401 USDT |
5.3931 USDT |
| 2022-01-05 |
5.8464 USDT |
900,503.9229 CRV |
5.3688 USDT |
5.0013 USDT |
5.4200 USDT |
5.4725 USDT |
| 2022-01-04 |
6.4333 USDT |
288,715.6792 CRV |
6.2206 USDT |
6.0749 USDT |
6.2133 USDT |
6.0787 USDT |
| 2022-01-03 |
6.2641 USDT |
269,526.6160 CRV |
6.3143 USDT |
6.2651 USDT |
6.5801 USDT |
6.5423 USDT |
| 2022-01-02 |
6.1515 USDT |
101,145.0390 CRV |
6.0270 USDT |
6.0151 USDT |
6.0798 USDT |
6.0220 USDT |
| 2022-01-01 |
5.8877 USDT |
165,584.1334 CRV |
6.1870 USDT |
6.1309 USDT |
6.1845 USDT |
6.1579 USDT |
| 2021-12-31 |
5.3660 USDT |
268,501.0288 CRV |
5.1800 USDT |
5.1693 USDT |
5.4279 USDT |
5.4239 USDT |
| 2021-12-30 |
5.0187 USDT |
169,142.6759 CRV |
5.1262 USDT |
5.0136 USDT |
5.1500 USDT |
5.0587 USDT |
| 2021-12-29 |
4.9633 USDT |
849,931.1323 CRV |
4.9390 USDT |
4.8158 USDT |
4.8863 USDT |
4.8546 USDT |
| 2021-12-28 |
4.9901 USDT |
567,882.0324 CRV |
4.8068 USDT |
4.7042 USDT |
4.8183 USDT |
4.7866 USDT |
| 2021-12-27 |
5.5802 USDT |
47,041.1430 CRV |
5.3636 USDT |
5.3094 USDT |
5.3740 USDT |
5.3421 USDT |
| 2021-12-26 |
5.8339 USDT |
45,286.1038 CRV |
5.7767 USDT |
5.7628 USDT |
5.8067 USDT |
5.7738 USDT |
| 2021-12-25 |
5.4015 USDT |
256,791.6513 CRV |
5.7053 USDT |
5.6985 USDT |
5.8663 USDT |
5.8322 USDT |
| 2021-12-24 |
5.2720 USDT |
357,013.9563 CRV |
5.2757 USDT |
5.0701 USDT |
5.1609 USDT |
5.1422 USDT |
| 2021-12-23 |
5.1406 USDT |
249,052.3565 CRV |
5.1760 USDT |
5.1412 USDT |
5.2411 USDT |
5.2010 USDT |
| 2021-12-22 |
4.9762 USDT |
204,701.5438 CRV |
5.1858 USDT |
4.9573 USDT |
5.2316 USDT |
5.0433 USDT |
| 2021-12-21 |
4.3277 USDT |
235,555.7542 CRV |
4.5862 USDT |
4.5607 USDT |
4.6281 USDT |
4.5991 USDT |
| 2021-12-20 |
4.0331 USDT |
243,429.8211 CRV |
4.2435 USDT |
4.1158 USDT |
4.1648 USDT |
4.1409 USDT |
| 2021-12-19 |
4.3528 USDT |
61,225.1549 CRV |
4.1673 USDT |
4.1583 USDT |
4.2310 USDT |
4.2133 USDT |
| 2021-12-18 |
4.3860 USDT |
74,684.4233 CRV |
4.4900 USDT |
4.4568 USDT |
4.5325 USDT |
4.5307 USDT |
| 2021-12-17 |
4.0721 USDT |
98,608.4127 CRV |
4.3000 USDT |
4.2570 USDT |
4.3341 USDT |
4.3031 USDT |
| 2021-12-16 |
3.8873 USDT |
512,731.1931 CRV |
3.9433 USDT |
3.8364 USDT |
3.9614 USDT |
3.9587 USDT |
| 2021-12-15 |
3.4791 USDT |
849,148.6148 CRV |
3.4911 USDT |
3.4893 USDT |
3.6253 USDT |
3.6920 USDT |
| 2021-12-14 |
3.3537 USDT |
13,187.6663 CRV |
3.4044 USDT |
3.3844 USDT |
3.4119 USDT |
3.3948 USDT |
| 2021-12-13 |
3.7754 USDT |
470,659.8444 CRV |
3.3875 USDT |
3.2541 USDT |
3.3431 USDT |
3.3624 USDT |
| 2021-12-12 |
3.7200 USDT |
165,214.9700 CRV |
3.8423 USDT |
3.7907 USDT |
3.8549 USDT |
3.8401 USDT |
| 2021-12-11 |
3.5610 USDT |
104,335.4847 CRV |
3.6150 USDT |
3.5857 USDT |
3.6945 USDT |
3.6921 USDT |
| 2021-12-10 |
3.5782 USDT |
187,191.3463 CRV |
3.5029 USDT |
3.3812 USDT |
3.4563 USDT |
3.3844 USDT |
| 2021-12-09 |
3.9027 USDT |
261,206.1637 CRV |
3.6276 USDT |
3.6020 USDT |
3.6686 USDT |
3.7098 USDT |
| 2021-12-08 |
4.0079 USDT |
196,553.1548 CRV |
4.0351 USDT |
3.9834 USDT |
4.0594 USDT |
4.0811 USDT |
| 2021-12-07 |
3.9038 USDT |
501,375.2035 CRV |
4.0463 USDT |
3.8821 USDT |
4.0635 USDT |
4.0065 USDT |
| 2021-12-06 |
3.5286 USDT |
323,823.7595 CRV |
3.5578 USDT |
3.5571 USDT |
3.7721 USDT |
3.7175 USDT |
| 2021-12-05 |
3.6737 USDT |
248,299.8893 CRV |
3.5155 USDT |
3.4848 USDT |
3.6682 USDT |
3.6003 USDT |