Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.4323 USDT |
3,002,088.0000 CRV |
0.4582 USDT |
0.3644 USDT |
0.4137 USDT |
0.4199 USDT |
| 2024-06-06 |
0.4652 USDT |
757,497.0000 CRV |
0.4676 USDT |
0.4551 USDT |
0.4599 USDT |
0.4592 USDT |
| 2024-06-05 |
0.4647 USDT |
438,816.6000 CRV |
0.4611 USDT |
0.4605 USDT |
0.4653 USDT |
0.4697 USDT |
| 2024-06-04 |
0.4637 USDT |
742,964.7000 CRV |
0.4714 USDT |
0.4613 USDT |
0.4639 USDT |
0.4638 USDT |
| 2024-06-03 |
0.4659 USDT |
484,845.5000 CRV |
0.4728 USDT |
0.4613 USDT |
0.4653 USDT |
0.4647 USDT |
| 2024-06-02 |
0.4647 USDT |
577,824.1000 CRV |
0.4661 USDT |
0.4501 USDT |
0.4551 USDT |
0.4528 USDT |
| 2024-06-01 |
0.4651 USDT |
223,320.5000 CRV |
0.4651 USDT |
0.4646 USDT |
0.4676 USDT |
0.4723 USDT |
| 2024-05-31 |
0.4662 USDT |
716,377.8000 CRV |
0.4663 USDT |
0.4545 USDT |
0.4617 USDT |
0.4654 USDT |
| 2024-05-30 |
0.4748 USDT |
665,203.2000 CRV |
0.4760 USDT |
0.4666 USDT |
0.4706 USDT |
0.4693 USDT |
| 2024-05-29 |
0.4944 USDT |
858,273.3000 CRV |
0.4974 USDT |
0.4822 USDT |
0.4863 USDT |
0.4840 USDT |
| 2024-05-28 |
0.4849 USDT |
883,283.7000 CRV |
0.4811 USDT |
0.4789 USDT |
0.4873 USDT |
0.4918 USDT |
| 2024-05-27 |
0.4863 USDT |
1,044,032.6000 CRV |
0.4862 USDT |
0.4791 USDT |
0.4873 USDT |
0.4995 USDT |
| 2024-05-26 |
0.4891 USDT |
283,366.1000 CRV |
0.4880 USDT |
0.4785 USDT |
0.4842 USDT |
0.4839 USDT |
| 2024-05-25 |
0.5009 USDT |
464,672.1000 CRV |
0.4971 USDT |
0.4953 USDT |
0.4963 USDT |
0.4954 USDT |
| 2024-05-24 |
0.4652 USDT |
770,783.8000 CRV |
0.4777 USDT |
0.4725 USDT |
0.4768 USDT |
0.4805 USDT |
| 2024-05-23 |
0.4564 USDT |
1,541,850.9000 CRV |
0.4524 USDT |
0.4308 USDT |
0.4476 USDT |
0.4516 USDT |
| 2024-05-22 |
0.4773 USDT |
2,347,948.2000 CRV |
0.4665 USDT |
0.4652 USDT |
0.4695 USDT |
0.4686 USDT |
| 2024-05-21 |
0.4781 USDT |
3,191,405.7000 CRV |
0.4845 USDT |
0.4779 USDT |
0.4859 USDT |
0.4846 USDT |
| 2024-05-20 |
0.4297 USDT |
1,596,554.6000 CRV |
0.4181 USDT |
0.4173 USDT |
0.4232 USDT |
0.4530 USDT |
| 2024-05-19 |
0.4262 USDT |
501,017.1000 CRV |
0.4215 USDT |
0.4153 USDT |
0.4179 USDT |
0.4163 USDT |
| 2024-05-18 |
0.4313 USDT |
627,421.2000 CRV |
0.4267 USDT |
0.4250 USDT |
0.4291 USDT |
0.4337 USDT |
| 2024-05-17 |
0.4263 USDT |
1,196,440.7000 CRV |
0.4326 USDT |
0.4286 USDT |
0.4332 USDT |
0.4331 USDT |
| 2024-05-16 |
0.4182 USDT |
1,016,847.4000 CRV |
0.4074 USDT |
0.4071 USDT |
0.4163 USDT |
0.4172 USDT |
| 2024-05-15 |
0.4067 USDT |
899,735.3000 CRV |
0.4112 USDT |
0.4110 USDT |
0.4183 USDT |
0.4237 USDT |
| 2024-05-14 |
0.4105 USDT |
3,339,658.6000 CRV |
0.4127 USDT |
0.4018 USDT |
0.4051 USDT |
0.4045 USDT |
| 2024-05-13 |
0.4165 USDT |
1,026,129.5000 CRV |
0.4242 USDT |
0.4116 USDT |
0.4142 USDT |
0.4142 USDT |
| 2024-05-12 |
0.4243 USDT |
239,794.5000 CRV |
0.4259 USDT |
0.4184 USDT |
0.4202 USDT |
0.4191 USDT |
| 2024-05-11 |
0.4240 USDT |
379,285.5000 CRV |
0.4235 USDT |
0.4229 USDT |
0.4262 USDT |
0.4278 USDT |
| 2024-05-10 |
0.4396 USDT |
959,558.4000 CRV |
0.4472 USDT |
0.4232 USDT |
0.4261 USDT |
0.4257 USDT |
| 2024-05-09 |
0.4425 USDT |
433,205.6000 CRV |
0.4415 USDT |
0.4404 USDT |
0.4434 USDT |
0.4461 USDT |
| 2024-05-08 |
0.4300 USDT |
1,344,715.2000 CRV |
0.4313 USDT |
0.4304 USDT |
0.4417 USDT |
0.4399 USDT |
| 2024-05-07 |
0.4349 USDT |
378,873.6000 CRV |
0.4387 USDT |
0.4293 USDT |
0.4302 USDT |
0.4301 USDT |