Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.4432 USDT |
2,492,924.8000 CRV |
0.4383 USDT |
0.4337 USDT |
0.4396 USDT |
0.4393 USDT |
| 2024-05-05 |
0.4381 USDT |
800,973.3000 CRV |
0.4334 USDT |
0.4316 USDT |
0.4355 USDT |
0.4409 USDT |
| 2024-05-04 |
0.4400 USDT |
267,430.6000 CRV |
0.4411 USDT |
0.4387 USDT |
0.4414 USDT |
0.4396 USDT |
| 2024-05-03 |
0.4292 USDT |
377,727.1000 CRV |
0.4355 USDT |
0.4340 USDT |
0.4370 USDT |
0.4375 USDT |
| 2024-05-02 |
0.4201 USDT |
331,076.6000 CRV |
0.4266 USDT |
0.4228 USDT |
0.4269 USDT |
0.4269 USDT |
| 2024-05-01 |
0.4061 USDT |
1,200,666.4000 CRV |
0.4058 USDT |
0.4021 USDT |
0.4071 USDT |
0.4104 USDT |
| 2024-04-30 |
0.4125 USDT |
884,621.7000 CRV |
0.4040 USDT |
0.3928 USDT |
0.4025 USDT |
0.4056 USDT |
| 2024-04-29 |
0.4349 USDT |
416,478.2000 CRV |
0.4235 USDT |
0.4222 USDT |
0.4283 USDT |
0.4279 USDT |
| 2024-04-28 |
0.4479 USDT |
302,002.8000 CRV |
0.4480 USDT |
0.4470 USDT |
0.4487 USDT |
0.4525 USDT |
| 2024-04-27 |
0.4348 USDT |
543,188.9000 CRV |
0.4344 USDT |
0.4297 USDT |
0.4326 USDT |
0.4407 USDT |
| 2024-04-26 |
0.4386 USDT |
568,444.8000 CRV |
0.4396 USDT |
0.4311 USDT |
0.4387 USDT |
0.4437 USDT |
| 2024-04-25 |
0.4348 USDT |
707,842.9000 CRV |
0.4315 USDT |
0.4310 USDT |
0.4366 USDT |
0.4461 USDT |
| 2024-04-24 |
0.4624 USDT |
1,148,337.7000 CRV |
0.4738 USDT |
0.4435 USDT |
0.4515 USDT |
0.4501 USDT |
| 2024-04-23 |
0.4636 USDT |
787,523.3000 CRV |
0.4633 USDT |
0.4603 USDT |
0.4648 USDT |
0.4647 USDT |
| 2024-04-22 |
0.4648 USDT |
214,928.5000 CRV |
0.4652 USDT |
0.4651 USDT |
0.4687 USDT |
0.4685 USDT |
| 2024-04-21 |
0.4578 USDT |
447,416.8000 CRV |
0.4513 USDT |
0.4435 USDT |
0.4512 USDT |
0.4520 USDT |
| 2024-04-20 |
0.4408 USDT |
956,898.5000 CRV |
0.4369 USDT |
0.4366 USDT |
0.4399 USDT |
0.4597 USDT |
| 2024-04-19 |
0.4287 USDT |
653,457.6000 CRV |
0.4405 USDT |
0.4327 USDT |
0.4381 USDT |
0.4374 USDT |
| 2024-04-18 |
0.4289 USDT |
1,038,751.3000 CRV |
0.4290 USDT |
0.4213 USDT |
0.4289 USDT |
0.4316 USDT |
| 2024-04-17 |
0.4239 USDT |
1,274,033.6000 CRV |
0.4184 USDT |
0.4065 USDT |
0.4193 USDT |
0.4296 USDT |
| 2024-04-16 |
0.4250 USDT |
1,062,316.1000 CRV |
0.4197 USDT |
0.4107 USDT |
0.4223 USDT |
0.4314 USDT |
| 2024-04-15 |
0.4435 USDT |
2,159,785.6000 CRV |
0.4508 USDT |
0.4081 USDT |
0.4274 USDT |
0.4268 USDT |
| 2024-04-14 |
0.4350 USDT |
1,306,904.9000 CRV |
0.4354 USDT |
0.4302 USDT |
0.4349 USDT |
0.4523 USDT |
| 2024-04-13 |
0.4480 USDT |
5,457,058.5000 CRV |
0.4807 USDT |
0.3539 USDT |
0.3902 USDT |
0.3707 USDT |
| 2024-04-12 |
0.5133 USDT |
6,121,501.8000 CRV |
0.5932 USDT |
0.4176 USDT |
0.4672 USDT |
0.4805 USDT |
| 2024-04-11 |
0.6110 USDT |
560,257.8000 CRV |
0.6114 USDT |
0.5956 USDT |
0.6030 USDT |
0.6027 USDT |
| 2024-04-10 |
0.6129 USDT |
393,571.3000 CRV |
0.6080 USDT |
0.6048 USDT |
0.6160 USDT |
0.6199 USDT |
| 2024-04-09 |
0.6391 USDT |
214,544.6000 CRV |
0.6269 USDT |
0.6213 USDT |
0.6272 USDT |
0.6272 USDT |
| 2024-04-08 |
0.6454 USDT |
500,628.6000 CRV |
0.6515 USDT |
0.6484 USDT |
0.6528 USDT |
0.6578 USDT |
| 2024-04-07 |
0.6316 USDT |
397,399.6000 CRV |
0.6397 USDT |
0.6266 USDT |
0.6320 USDT |
0.6315 USDT |
| 2024-04-06 |
0.6183 USDT |
123,329.1000 CRV |
0.6197 USDT |
0.6175 USDT |
0.6206 USDT |
0.6233 USDT |
| 2024-04-05 |
0.6151 USDT |
410,621.2000 CRV |
0.6183 USDT |
0.6145 USDT |
0.6194 USDT |
0.6198 USDT |
| 2024-04-04 |
0.6188 USDT |
492,077.0000 CRV |
0.6250 USDT |
0.6186 USDT |
0.6287 USDT |
0.6222 USDT |
| 2024-04-03 |
0.6044 USDT |
670,575.3000 CRV |
0.6004 USDT |
0.5865 USDT |
0.5967 USDT |
0.6029 USDT |
| 2024-04-02 |
0.6158 USDT |
712,315.9000 CRV |
0.6046 USDT |
0.5981 USDT |
0.6114 USDT |
0.6095 USDT |