Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-01 |
0.6607 USDT |
873,654.4000 CRV |
0.6499 USDT |
0.6340 USDT |
0.6426 USDT |
0.6490 USDT |
| 2024-03-31 |
0.6901 USDT |
314,887.6000 CRV |
0.6894 USDT |
0.6877 USDT |
0.6905 USDT |
0.6963 USDT |
| 2024-03-30 |
0.6976 USDT |
367,835.7000 CRV |
0.6922 USDT |
0.6868 USDT |
0.6945 USDT |
0.6902 USDT |
| 2024-03-29 |
0.7081 USDT |
650,417.1000 CRV |
0.7173 USDT |
0.7012 USDT |
0.7070 USDT |
0.7039 USDT |
| 2024-03-28 |
0.6947 USDT |
288,572.6000 CRV |
0.6952 USDT |
0.6893 USDT |
0.6952 USDT |
0.6989 USDT |
| 2024-03-27 |
0.7000 USDT |
898,278.3000 CRV |
0.6945 USDT |
0.6758 USDT |
0.6937 USDT |
0.6903 USDT |
| 2024-03-26 |
0.7102 USDT |
736,472.3000 CRV |
0.7080 USDT |
0.6908 USDT |
0.7018 USDT |
0.7066 USDT |
| 2024-03-25 |
0.6982 USDT |
685,214.8000 CRV |
0.7145 USDT |
0.7058 USDT |
0.7132 USDT |
0.7115 USDT |
| 2024-03-24 |
0.6656 USDT |
420,815.8000 CRV |
0.6708 USDT |
0.6560 USDT |
0.6665 USDT |
0.6776 USDT |
| 2024-03-23 |
0.6701 USDT |
271,884.1000 CRV |
0.6776 USDT |
0.6693 USDT |
0.6743 USDT |
0.6707 USDT |
| 2024-03-22 |
0.6665 USDT |
1,200,446.2000 CRV |
0.6464 USDT |
0.6372 USDT |
0.6500 USDT |
0.6594 USDT |
| 2024-03-21 |
0.6714 USDT |
1,624,260.0000 CRV |
0.6688 USDT |
0.6550 USDT |
0.6703 USDT |
0.6714 USDT |
| 2024-03-20 |
0.6265 USDT |
165,747.1000 CRV |
0.6712 USDT |
0.6667 USDT |
0.6738 USDT |
0.6702 USDT |
| 2024-03-19 |
0.6148 USDT |
1,412,089.5000 CRV |
0.6118 USDT |
0.6006 USDT |
0.6159 USDT |
0.6321 USDT |
| 2024-03-18 |
0.6748 USDT |
1,042,136.1000 CRV |
0.6612 USDT |
0.6398 USDT |
0.6516 USDT |
0.6563 USDT |
| 2024-03-17 |
0.6903 USDT |
861,088.8000 CRV |
0.6987 USDT |
0.6932 USDT |
0.7075 USDT |
0.7090 USDT |
| 2024-03-16 |
0.7258 USDT |
1,460,832.6000 CRV |
0.7059 USDT |
0.6772 USDT |
0.6930 USDT |
0.6896 USDT |
| 2024-03-15 |
0.7643 USDT |
774,182.6000 CRV |
0.7588 USDT |
0.7406 USDT |
0.7562 USDT |
0.7652 USDT |
| 2024-03-14 |
0.8397 USDT |
1,131,918.8000 CRV |
0.8277 USDT |
0.7850 USDT |
0.8177 USDT |
0.8288 USDT |
| 2024-03-13 |
0.8562 USDT |
239,674.9000 CRV |
0.8641 USDT |
0.8586 USDT |
0.8682 USDT |
0.8631 USDT |
| 2024-03-12 |
0.8153 USDT |
1,517,674.2000 CRV |
0.8117 USDT |
0.7596 USDT |
0.7989 USDT |
0.8224 USDT |
| 2024-03-11 |
0.8148 USDT |
982,062.7000 CRV |
0.8194 USDT |
0.8051 USDT |
0.8240 USDT |
0.8389 USDT |
| 2024-03-10 |
0.7920 USDT |
609,795.6000 CRV |
0.7957 USDT |
0.7924 USDT |
0.8011 USDT |
0.7942 USDT |
| 2024-03-09 |
0.7931 USDT |
110,448.4000 CRV |
0.7893 USDT |
0.7838 USDT |
0.7880 USDT |
0.7876 USDT |
| 2024-03-08 |
0.7770 USDT |
2,658,649.5000 CRV |
0.7791 USDT |
0.7328 USDT |
0.7618 USDT |
0.7605 USDT |
| 2024-03-07 |
0.7891 USDT |
1,366,813.9000 CRV |
0.7842 USDT |
0.7809 USDT |
0.7915 USDT |
0.7994 USDT |
| 2024-03-06 |
0.7655 USDT |
1,302,421.4000 CRV |
0.8003 USDT |
0.7836 USDT |
0.7972 USDT |
0.7960 USDT |
| 2024-03-05 |
0.7325 USDT |
4,947,635.6000 CRV |
0.7355 USDT |
0.5951 USDT |
0.6641 USDT |
0.6471 USDT |
| 2024-03-04 |
0.7251 USDT |
1,306,461.3000 CRV |
0.7294 USDT |
0.7267 USDT |
0.7561 USDT |
0.7625 USDT |
| 2024-03-03 |
0.6687 USDT |
784,191.5000 CRV |
0.6742 USDT |
0.6641 USDT |
0.6732 USDT |
0.6665 USDT |
| 2024-03-02 |
0.6622 USDT |
884,690.8000 CRV |
0.6671 USDT |
0.6594 USDT |
0.6640 USDT |
0.6796 USDT |
| 2024-03-01 |
0.6078 USDT |
848,994.1000 CRV |
0.6114 USDT |
0.5980 USDT |
0.6061 USDT |
0.6145 USDT |
| 2024-02-29 |
0.6263 USDT |
1,315,837.8000 CRV |
0.6366 USDT |
0.5803 USDT |
0.6088 USDT |
0.5902 USDT |