Identifier on DigiFinex: crv_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-14 |
0.3076 USDT |
2,530,920.3000 CRV |
0.2997 USDT |
0.2943 USDT |
0.3011 USDT |
0.3163 USDT |
2024-08-13 |
0.3083 USDT |
3,936,288.9000 CRV |
0.3156 USDT |
0.3014 USDT |
0.3066 USDT |
0.3061 USDT |
2024-08-12 |
0.2858 USDT |
3,807,957.0000 CRV |
0.2999 USDT |
0.2965 USDT |
0.3031 USDT |
0.3007 USDT |
2024-08-11 |
0.2544 USDT |
965,784.2000 CRV |
0.2526 USDT |
0.2452 USDT |
0.2490 USDT |
0.2488 USDT |
2024-08-10 |
0.2541 USDT |
1,267,659.4000 CRV |
0.2563 USDT |
0.2541 USDT |
0.2556 USDT |
0.2577 USDT |
2024-08-09 |
0.2495 USDT |
663,141.9000 CRV |
0.2450 USDT |
0.2429 USDT |
0.2460 USDT |
0.2493 USDT |
2024-08-08 |
0.2403 USDT |
1,911,475.8000 CRV |
0.2442 USDT |
0.2396 USDT |
0.2463 USDT |
0.2502 USDT |
2024-08-07 |
0.2348 USDT |
1,435,246.0000 CRV |
0.2351 USDT |
0.2286 USDT |
0.2340 USDT |
0.2336 USDT |
2024-08-06 |
0.2231 USDT |
1,289,419.2000 CRV |
0.2288 USDT |
0.2225 USDT |
0.2261 USDT |
0.2233 USDT |
2024-08-05 |
0.2090 USDT |
5,095,402.7000 CRV |
0.1900 USDT |
0.1878 USDT |
0.2050 USDT |
0.2072 USDT |
2024-08-04 |
0.2491 USDT |
2,822,640.5000 CRV |
0.2553 USDT |
0.2320 USDT |
0.2386 USDT |
0.2424 USDT |
2024-08-03 |
0.2804 USDT |
2,103,049.7000 CRV |
0.2810 USDT |
0.2741 USDT |
0.2815 USDT |
0.2776 USDT |
2024-08-02 |
0.2792 USDT |
3,002,495.0000 CRV |
0.2858 USDT |
0.2612 USDT |
0.2692 USDT |
0.2741 USDT |
2024-08-01 |
0.2739 USDT |
198,314.9000 CRV |
0.2830 USDT |
0.2778 USDT |
0.2834 USDT |
0.2830 USDT |
2024-07-31 |
0.2602 USDT |
1,272,805.6000 CRV |
0.2653 USDT |
0.2567 USDT |
0.2631 USDT |
0.2613 USDT |
2024-07-30 |
0.2670 USDT |
1,043,301.1000 CRV |
0.2715 USDT |
0.2532 USDT |
0.2603 USDT |
0.2562 USDT |
2024-07-29 |
0.2616 USDT |
477,562.0000 CRV |
0.2573 USDT |
0.2556 USDT |
0.2576 USDT |
0.2588 USDT |
2024-07-28 |
0.2652 USDT |
373,196.6000 CRV |
0.2632 USDT |
0.2603 USDT |
0.2630 USDT |
0.2635 USDT |
2024-07-27 |
0.2654 USDT |
741,169.7000 CRV |
0.2628 USDT |
0.2602 USDT |
0.2648 USDT |
0.2678 USDT |
2024-07-26 |
0.2605 USDT |
246,338.8000 CRV |
0.2646 USDT |
0.2642 USDT |
0.2660 USDT |
0.2677 USDT |
2024-07-25 |
0.2547 USDT |
948,404.4000 CRV |
0.2543 USDT |
0.2444 USDT |
0.2493 USDT |
0.2483 USDT |
2024-07-24 |
0.2678 USDT |
459,331.1000 CRV |
0.2683 USDT |
0.2590 USDT |
0.2638 USDT |
0.2612 USDT |
2024-07-23 |
0.2752 USDT |
578,296.1000 CRV |
0.2642 USDT |
0.2635 USDT |
0.2676 USDT |
0.2718 USDT |
2024-07-22 |
0.2819 USDT |
1,075,743.3000 CRV |
0.2779 USDT |
0.2723 USDT |
0.2759 USDT |
0.2726 USDT |
2024-07-21 |
0.2855 USDT |
1,091,872.0000 CRV |
0.2841 USDT |
0.2732 USDT |
0.2822 USDT |
0.2913 USDT |
2024-07-20 |
0.2952 USDT |
420,059.9000 CRV |
0.2968 USDT |
0.2928 USDT |
0.2943 USDT |
0.2933 USDT |
2024-07-19 |
0.2807 USDT |
196,764.7000 CRV |
0.2912 USDT |
0.2912 USDT |
0.2958 USDT |
0.2957 USDT |
2024-07-18 |
0.2825 USDT |
1,029,572.9000 CRV |
0.2854 USDT |
0.2713 USDT |
0.2760 USDT |
0.2755 USDT |
2024-07-17 |
0.2902 USDT |
917,837.4000 CRV |
0.2905 USDT |
0.2822 USDT |
0.2863 USDT |
0.2862 USDT |
2024-07-16 |
0.2931 USDT |
1,141,890.8000 CRV |
0.2881 USDT |
0.2877 USDT |
0.2937 USDT |
0.2928 USDT |
2024-07-15 |
0.2959 USDT |
831,857.5000 CRV |
0.2997 USDT |
0.2980 USDT |
0.3010 USDT |
0.3027 USDT |
2024-07-14 |
0.2866 USDT |
449,211.5000 CRV |
0.2835 USDT |
0.2806 USDT |
0.2816 USDT |
0.2810 USDT |
2024-07-13 |
0.2814 USDT |
424,206.9000 CRV |
0.2832 USDT |
0.2805 USDT |
0.2838 USDT |
0.2859 USDT |
2024-07-12 |
0.2738 USDT |
540,441.5000 CRV |
0.2742 USDT |
0.2733 USDT |
0.2758 USDT |
0.2759 USDT |
2024-07-11 |
0.2836 USDT |
1,918,063.6000 CRV |
0.2843 USDT |
0.2693 USDT |
0.2714 USDT |
0.2708 USDT |
2024-07-10 |
0.2851 USDT |
427,233.9000 CRV |
0.2908 USDT |
0.2894 USDT |
0.2917 USDT |
0.2933 USDT |
2024-07-09 |
0.2869 USDT |
609,510.0000 CRV |
0.2884 USDT |
0.2853 USDT |
0.2887 USDT |
0.2883 USDT |
2024-07-08 |
0.2728 USDT |
1,117,259.1000 CRV |
0.2859 USDT |
0.2832 USDT |
0.2877 USDT |
0.2876 USDT |
2024-07-07 |
0.2624 USDT |
1,171,302.5000 CRV |
0.2594 USDT |
0.2564 USDT |
0.2608 USDT |
0.2601 USDT |
2024-07-06 |
0.2463 USDT |
427,510.9000 CRV |
0.2594 USDT |
0.2567 USDT |
0.2605 USDT |
0.2629 USDT |
2024-07-05 |
0.2318 USDT |
1,471,044.4000 CRV |
0.2317 USDT |
0.2311 USDT |
0.2362 USDT |
0.2371 USDT |
2024-07-04 |
0.2626 USDT |
1,543,687.5000 CRV |
0.2577 USDT |
0.2419 USDT |
0.2495 USDT |
0.2433 USDT |
2024-07-03 |
0.2783 USDT |
1,614,062.1000 CRV |
0.2781 USDT |
0.2675 USDT |
0.2696 USDT |
0.2688 USDT |
2024-07-02 |
0.2844 USDT |
1,029,460.7000 CRV |
0.2857 USDT |
0.2771 USDT |
0.2810 USDT |
0.2834 USDT |
2024-07-01 |
0.2819 USDT |
1,059,903.3000 CRV |
0.2788 USDT |
0.2780 USDT |
0.2840 USDT |
0.2807 USDT |
2024-06-30 |
0.2805 USDT |
1,159,436.9000 CRV |
0.2814 USDT |
0.2799 USDT |
0.2819 USDT |
0.2814 USDT |
2024-06-29 |
0.2791 USDT |
311,576.0000 CRV |
0.2799 USDT |
0.2771 USDT |
0.2799 USDT |
0.2785 USDT |
2024-06-28 |
0.2920 USDT |
2,325,103.7000 CRV |
0.2944 USDT |
0.2814 USDT |
0.2932 USDT |
0.2843 USDT |
2024-06-27 |
0.2929 USDT |
1,767,700.9000 CRV |
0.2900 USDT |
0.2853 USDT |
0.2908 USDT |
0.2922 USDT |
2024-06-26 |
0.3104 USDT |
1,667,098.2000 CRV |
0.3095 USDT |
0.2960 USDT |
0.2984 USDT |
0.2967 USDT |