Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.3231 USDT |
1,336,120.0000 CRV |
0.3297 USDT |
0.3193 USDT |
0.3237 USDT |
0.3265 USDT |
| 2024-06-24 |
0.3286 USDT |
1,348,712.6000 CRV |
0.3408 USDT |
0.3320 USDT |
0.3397 USDT |
0.3342 USDT |
| 2024-06-23 |
0.3338 USDT |
1,399,037.4000 CRV |
0.3295 USDT |
0.3212 USDT |
0.3289 USDT |
0.3325 USDT |
| 2024-06-22 |
0.3355 USDT |
758,836.0000 CRV |
0.3374 USDT |
0.3338 USDT |
0.3375 USDT |
0.3428 USDT |
| 2024-06-21 |
0.3462 USDT |
1,616,906.3000 CRV |
0.3421 USDT |
0.3284 USDT |
0.3343 USDT |
0.3335 USDT |
| 2024-06-20 |
0.3336 USDT |
1,272,330.5000 CRV |
0.3404 USDT |
0.3403 USDT |
0.3452 USDT |
0.3454 USDT |
| 2024-06-19 |
0.3415 USDT |
1,853,052.5000 CRV |
0.3318 USDT |
0.3246 USDT |
0.3290 USDT |
0.3284 USDT |
| 2024-06-18 |
0.3023 USDT |
9,139,252.4000 CRV |
0.2980 USDT |
0.2898 USDT |
0.2977 USDT |
0.3258 USDT |
| 2024-06-17 |
0.3283 USDT |
2,767,926.8000 CRV |
0.3273 USDT |
0.3138 USDT |
0.3174 USDT |
0.3156 USDT |
| 2024-06-16 |
0.3168 USDT |
3,684,007.4000 CRV |
0.3226 USDT |
0.3201 USDT |
0.3240 USDT |
0.3274 USDT |
| 2024-06-15 |
0.3024 USDT |
4,340,881.9000 CRV |
0.3172 USDT |
0.3049 USDT |
0.3112 USDT |
0.3134 USDT |
| 2024-06-14 |
0.2827 USDT |
625,581.7000 CRV |
0.2761 USDT |
0.2758 USDT |
0.2827 USDT |
0.2818 USDT |
| 2024-06-13 |
0.2678 USDT |
701,012.2000 CRV |
0.2892 USDT |
0.2859 USDT |
0.2932 USDT |
0.2917 USDT |
| 2024-06-12 |
0.3608 USDT |
1,906,932.2000 CRV |
0.3700 USDT |
0.3592 USDT |
0.3696 USDT |
0.3631 USDT |
| 2024-06-11 |
0.3694 USDT |
1,741,778.7000 CRV |
0.3650 USDT |
0.3490 USDT |
0.3562 USDT |
0.3514 USDT |
| 2024-06-10 |
0.4016 USDT |
2,789,137.4000 CRV |
0.4046 USDT |
0.3773 USDT |
0.3815 USDT |
0.3801 USDT |
| 2024-06-09 |
0.4058 USDT |
482,063.2000 CRV |
0.4056 USDT |
0.4047 USDT |
0.4069 USDT |
0.4163 USDT |
| 2024-06-08 |
0.4065 USDT |
383,047.4000 CRV |
0.4004 USDT |
0.3955 USDT |
0.4000 USDT |
0.3993 USDT |