Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
4.4560 USDT |
612,656.4616 CRV |
4.2540 USDT |
4.0102 USDT |
4.3178 USDT |
4.3638 USDT |
| 2021-12-02 |
4.8226 USDT |
92,886.8178 CRV |
4.7424 USDT |
4.7192 USDT |
4.7941 USDT |
4.7623 USDT |
| 2021-12-01 |
5.1682 USDT |
110,916.0662 CRV |
4.8587 USDT |
4.8567 USDT |
4.9797 USDT |
4.9657 USDT |
| 2021-11-30 |
4.7575 USDT |
228,246.6116 CRV |
4.8004 USDT |
4.6921 USDT |
4.8179 USDT |
4.8656 USDT |
| 2021-11-29 |
4.8337 USDT |
165,885.9401 CRV |
4.7785 USDT |
4.7702 USDT |
4.9539 USDT |
4.8877 USDT |
| 2021-11-28 |
4.5637 USDT |
78,055.6410 CRV |
4.7445 USDT |
4.7309 USDT |
4.8963 USDT |
4.8786 USDT |
| 2021-11-27 |
5.0779 USDT |
29,126.9491 CRV |
4.7946 USDT |
4.7914 USDT |
4.8406 USDT |
4.8312 USDT |
| 2021-11-26 |
5.2085 USDT |
96,297.7078 CRV |
5.1729 USDT |
5.1119 USDT |
5.2858 USDT |
5.1351 USDT |
| 2021-11-25 |
5.9162 USDT |
103,644.9457 CRV |
5.8764 USDT |
5.7507 USDT |
5.8805 USDT |
5.8805 USDT |
| 2021-11-24 |
5.2214 USDT |
417,051.5206 CRV |
5.8696 USDT |
5.7272 USDT |
6.0684 USDT |
5.9007 USDT |
| 2021-11-23 |
4.6326 USDT |
174,461.6242 CRV |
4.9248 USDT |
4.7113 USDT |
4.8055 USDT |
4.7607 USDT |
| 2021-11-22 |
4.2421 USDT |
262,166.4714 CRV |
4.1185 USDT |
4.0363 USDT |
4.1349 USDT |
4.1837 USDT |
| 2021-11-21 |
3.8441 USDT |
17,048.7756 CRV |
3.9195 USDT |
3.8189 USDT |
3.8846 USDT |
3.8437 USDT |
| 2021-11-20 |
3.9929 USDT |
7,644.7693 CRV |
3.9443 USDT |
3.9307 USDT |
3.9662 USDT |
3.9609 USDT |
| 2021-11-19 |
4.0917 USDT |
5,133.5993 CRV |
4.0127 USDT |
3.9950 USDT |
4.0252 USDT |
4.0175 USDT |
| 2021-11-18 |
3.9695 USDT |
122,605.5458 CRV |
3.8692 USDT |
3.8458 USDT |
3.9138 USDT |
3.9803 USDT |
| 2021-11-17 |
3.9020 USDT |
61,317.5811 CRV |
3.9470 USDT |
3.8797 USDT |
3.9867 USDT |
4.0372 USDT |
| 2021-11-16 |
3.6199 USDT |
55,575.1902 CRV |
3.5673 USDT |
3.5632 USDT |
3.6811 USDT |
3.7621 USDT |
| 2021-11-15 |
4.0578 USDT |
80,036.3253 CRV |
4.0296 USDT |
3.9002 USDT |
3.9527 USDT |
3.9478 USDT |
| 2021-11-14 |
4.1636 USDT |
33,689.0668 CRV |
4.0729 USDT |
4.0521 USDT |
4.0958 USDT |
4.1035 USDT |
| 2021-11-13 |
4.2345 USDT |
33,753.7598 CRV |
4.2085 USDT |
4.1544 USDT |
4.2245 USDT |
4.2645 USDT |
| 2021-11-12 |
4.0551 USDT |
28,953.5616 CRV |
4.0574 USDT |
3.9889 USDT |
4.0343 USDT |
4.0029 USDT |
| 2021-11-11 |
4.2077 USDT |
29,258.6907 CRV |
4.2017 USDT |
4.1435 USDT |
4.2096 USDT |
4.1939 USDT |
| 2021-11-10 |
4.2773 USDT |
381,581.3849 CRV |
4.1519 USDT |
3.6885 USDT |
4.0715 USDT |
4.0586 USDT |
| 2021-11-09 |
4.7367 USDT |
53,422.1681 CRV |
4.5996 USDT |
4.5441 USDT |
4.6183 USDT |
4.5928 USDT |
| 2021-11-08 |
4.4518 USDT |
56,087.0960 CRV |
4.5516 USDT |
4.5443 USDT |
4.6095 USDT |
4.6519 USDT |
| 2021-11-07 |
4.4301 USDT |
127,672.5136 CRV |
4.6836 USDT |
4.4998 USDT |
4.5695 USDT |
4.5554 USDT |
| 2021-11-06 |
4.0737 USDT |
42,364.1191 CRV |
3.9831 USDT |
3.9806 USDT |
4.0317 USDT |
4.0673 USDT |
| 2021-11-05 |
4.1301 USDT |
18,726.3179 CRV |
4.0528 USDT |
4.0414 USDT |
4.0939 USDT |
4.0799 USDT |
| 2021-11-04 |
4.2646 USDT |
38,477.3381 CRV |
4.1414 USDT |
4.0939 USDT |
4.1731 USDT |
4.1302 USDT |
| 2021-11-03 |
4.3242 USDT |
83,211.0142 CRV |
4.3466 USDT |
4.3207 USDT |
4.3841 USDT |
4.3561 USDT |
| 2021-11-02 |
4.3775 USDT |
114,922.6885 CRV |
4.3147 USDT |
4.2340 USDT |
4.2921 USDT |
4.2790 USDT |
| 2021-11-01 |
4.3568 USDT |
67,324.5304 CRV |
4.3220 USDT |
4.2921 USDT |
4.3733 USDT |
4.3733 USDT |
| 2021-10-31 |
4.5241 USDT |
101,466.1911 CRV |
4.3245 USDT |
4.2980 USDT |
4.3712 USDT |
4.4092 USDT |
| 2021-10-30 |
4.9144 USDT |
56,734.6789 CRV |
4.7021 USDT |
4.6776 USDT |
4.7616 USDT |
4.7015 USDT |
| 2021-10-29 |
4.7844 USDT |
57,180.1063 CRV |
4.7034 USDT |
4.6359 USDT |
4.6704 USDT |
4.6471 USDT |
| 2021-10-28 |
5.0185 USDT |
336,644.6186 CRV |
4.7214 USDT |
4.6744 USDT |
4.7374 USDT |
4.7158 USDT |
| 2021-10-27 |
4.4291 USDT |
143,715.0500 CRV |
4.6358 USDT |
4.4455 USDT |
4.5495 USDT |
4.4602 USDT |
| 2021-10-26 |
4.9178 USDT |
112,248.3106 CRV |
4.5784 USDT |
4.5407 USDT |
4.6419 USDT |
4.5908 USDT |
| 2021-10-25 |
4.1352 USDT |
192,428.6124 CRV |
4.4711 USDT |
4.3165 USDT |
4.4732 USDT |
4.3532 USDT |
| 2021-10-24 |
3.7092 USDT |
32,929.6420 CRV |
3.5311 USDT |
3.5311 USDT |
3.5837 USDT |
3.5681 USDT |
| 2021-10-23 |
3.4077 USDT |
707,203.8956 CRV |
3.4717 USDT |
3.4535 USDT |
3.6294 USDT |
3.6264 USDT |
| 2021-10-22 |
3.1257 USDT |
252,066.6958 CRV |
3.2790 USDT |
3.2045 USDT |
3.2803 USDT |
3.2590 USDT |
| 2021-10-21 |
2.9613 USDT |
54,279.0993 CRV |
2.8642 USDT |
2.8427 USDT |
2.8996 USDT |
2.8967 USDT |
| 2021-10-20 |
2.8811 USDT |
77,841.0294 CRV |
2.9543 USDT |
2.9013 USDT |
2.9221 USDT |
2.9172 USDT |
| 2021-10-19 |
2.7729 USDT |
175,116.4064 CRV |
2.7020 USDT |
2.6953 USDT |
2.7195 USDT |
2.8004 USDT |
| 2021-10-18 |
2.7966 USDT |
65,337.0545 CRV |
2.7374 USDT |
2.7256 USDT |
2.7834 USDT |
2.7799 USDT |
| 2021-10-17 |
2.8461 USDT |
114,445.5575 CRV |
2.7640 USDT |
2.7511 USDT |
2.8096 USDT |
2.8719 USDT |
| 2021-10-16 |
2.9773 USDT |
72,787.3336 CRV |
2.9039 USDT |
2.8826 USDT |
2.9101 USDT |
2.9081 USDT |
| 2021-10-15 |
2.8971 USDT |
55,939.3455 CRV |
2.9205 USDT |
2.8895 USDT |
2.9144 USDT |
2.9010 USDT |