Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.5992 USDT |
2,763,874.8000 CRV |
0.6090 USDT |
0.5360 USDT |
0.5823 USDT |
0.5941 USDT |
| 2024-02-27 |
0.5958 USDT |
584,436.9000 CRV |
0.5817 USDT |
0.5801 USDT |
0.5856 USDT |
0.5969 USDT |
| 2024-02-26 |
0.5883 USDT |
548,147.0000 CRV |
0.5927 USDT |
0.5895 USDT |
0.5975 USDT |
0.5968 USDT |
| 2024-02-25 |
0.5980 USDT |
697,216.9000 CRV |
0.5974 USDT |
0.5925 USDT |
0.5997 USDT |
0.6037 USDT |
| 2024-02-24 |
0.6126 USDT |
812,530.1000 CRV |
0.6015 USDT |
0.5946 USDT |
0.6008 USDT |
0.5995 USDT |
| 2024-02-23 |
0.5746 USDT |
4,077,275.7000 CRV |
0.5853 USDT |
0.5690 USDT |
0.5874 USDT |
0.5885 USDT |
| 2024-02-22 |
0.5516 USDT |
405,896.8000 CRV |
0.5574 USDT |
0.5491 USDT |
0.5555 USDT |
0.5536 USDT |
| 2024-02-21 |
0.5301 USDT |
605,951.3000 CRV |
0.5226 USDT |
0.5134 USDT |
0.5229 USDT |
0.5461 USDT |
| 2024-02-20 |
0.5559 USDT |
349,418.1000 CRV |
0.5436 USDT |
0.5422 USDT |
0.5465 USDT |
0.5585 USDT |
| 2024-02-19 |
0.5529 USDT |
328,767.3000 CRV |
0.5578 USDT |
0.5524 USDT |
0.5581 USDT |
0.5626 USDT |
| 2024-02-18 |
0.5304 USDT |
350,920.3000 CRV |
0.5327 USDT |
0.5290 USDT |
0.5337 USDT |
0.5410 USDT |
| 2024-02-17 |
0.5269 USDT |
269,652.1000 CRV |
0.5198 USDT |
0.5184 USDT |
0.5209 USDT |
0.5231 USDT |
| 2024-02-16 |
0.5408 USDT |
284,465.4000 CRV |
0.5306 USDT |
0.5275 USDT |
0.5313 USDT |
0.5370 USDT |
| 2024-02-15 |
0.5307 USDT |
418,466.5000 CRV |
0.5356 USDT |
0.5320 USDT |
0.5380 USDT |
0.5418 USDT |
| 2024-02-14 |
0.5197 USDT |
435,968.7000 CRV |
0.5223 USDT |
0.5166 USDT |
0.5220 USDT |
0.5224 USDT |
| 2024-02-13 |
0.5129 USDT |
39,208.0000 CRV |
0.5112 USDT |
0.5112 USDT |
0.5138 USDT |
0.5139 USDT |
| 2024-02-12 |
0.5078 USDT |
1,237,131.3000 CRV |
0.5050 USDT |
0.5031 USDT |
0.5115 USDT |
0.5248 USDT |