Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-11 |
0.5000 USDT |
278,198.5000 CRV |
0.5011 USDT |
0.4946 USDT |
0.4977 USDT |
0.4948 USDT |
| 2024-02-10 |
0.4991 USDT |
36,692.7000 CRV |
0.4955 USDT |
0.4955 USDT |
0.5010 USDT |
0.5004 USDT |
| 2024-02-09 |
0.4902 USDT |
634,119.4000 CRV |
0.4957 USDT |
0.4849 USDT |
0.4919 USDT |
0.4948 USDT |
| 2024-02-08 |
0.4832 USDT |
204,077.5000 CRV |
0.4811 USDT |
0.4790 USDT |
0.4822 USDT |
0.4807 USDT |
| 2024-02-07 |
0.4779 USDT |
486,255.1000 CRV |
0.4793 USDT |
0.4792 USDT |
0.4839 USDT |
0.4884 USDT |
| 2024-02-06 |
0.4724 USDT |
315,433.2000 CRV |
0.4731 USDT |
0.4693 USDT |
0.4719 USDT |
0.4721 USDT |
| 2024-02-05 |
0.4653 USDT |
288,552.5000 CRV |
0.4728 USDT |
0.4635 USDT |
0.4676 USDT |
0.4689 USDT |
| 2024-02-04 |
0.4570 USDT |
659,162.1000 CRV |
0.4541 USDT |
0.4492 USDT |
0.4554 USDT |
0.4514 USDT |
| 2024-02-03 |
0.4781 USDT |
732,991.5000 CRV |
0.4835 USDT |
0.4772 USDT |
0.4815 USDT |
0.4778 USDT |
| 2024-02-02 |
0.4493 USDT |
376,301.4000 CRV |
0.4565 USDT |
0.4532 USDT |
0.4565 USDT |
0.4618 USDT |
| 2024-02-01 |
0.4491 USDT |
345,975.0000 CRV |
0.4456 USDT |
0.4421 USDT |
0.4461 USDT |
0.4467 USDT |
| 2024-01-31 |
0.4661 USDT |
542,931.7000 CRV |
0.4638 USDT |
0.4506 USDT |
0.4568 USDT |
0.4549 USDT |
| 2024-01-30 |
0.4820 USDT |
491,365.1000 CRV |
0.4830 USDT |
0.4820 USDT |
0.4848 USDT |
0.4834 USDT |
| 2024-01-29 |
0.4691 USDT |
799,760.8000 CRV |
0.4603 USDT |
0.4572 USDT |
0.4642 USDT |
0.4794 USDT |
| 2024-01-28 |
0.4710 USDT |
468,434.4000 CRV |
0.4684 USDT |
0.4623 USDT |
0.4657 USDT |
0.4646 USDT |
| 2024-01-27 |
0.4675 USDT |
286,206.7000 CRV |
0.4728 USDT |
0.4709 USDT |
0.4740 USDT |
0.4766 USDT |
| 2024-01-26 |
0.4588 USDT |
807,237.5000 CRV |
0.4613 USDT |
0.4563 USDT |
0.4599 USDT |
0.4575 USDT |
| 2024-01-25 |
0.4424 USDT |
913,954.5000 CRV |
0.4404 USDT |
0.4394 USDT |
0.4438 USDT |
0.4517 USDT |
| 2024-01-24 |
0.4524 USDT |
940,611.6000 CRV |
0.4475 USDT |
0.4359 USDT |
0.4425 USDT |
0.4437 USDT |
| 2024-01-23 |
0.4806 USDT |
507,484.7000 CRV |
0.4717 USDT |
0.4581 USDT |
0.4618 USDT |
0.4592 USDT |
| 2024-01-22 |
0.5146 USDT |
525,045.2000 CRV |
0.5059 USDT |
0.4911 USDT |
0.5067 USDT |
0.5058 USDT |
| 2024-01-21 |
0.5340 USDT |
134,490.1000 CRV |
0.5404 USDT |
0.5366 USDT |
0.5400 USDT |
0.5383 USDT |
| 2024-01-20 |
0.5276 USDT |
221,211.9000 CRV |
0.5250 USDT |
0.5218 USDT |
0.5251 USDT |
0.5232 USDT |
| 2024-01-19 |
0.5084 USDT |
1,041,788.9000 CRV |
0.5083 USDT |
0.4949 USDT |
0.5095 USDT |
0.5238 USDT |
| 2024-01-18 |
0.5378 USDT |
703,845.6000 CRV |
0.5344 USDT |
0.5103 USDT |
0.5153 USDT |
0.5143 USDT |
| 2024-01-17 |
0.5457 USDT |
266,955.1000 CRV |
0.5465 USDT |
0.5398 USDT |
0.5435 USDT |
0.5435 USDT |
| 2024-01-16 |
0.5485 USDT |
199,768.6000 CRV |
0.5462 USDT |
0.5436 USDT |
0.5475 USDT |
0.5543 USDT |
| 2024-01-15 |
0.5418 USDT |
217,476.7000 CRV |
0.5401 USDT |
0.5391 USDT |
0.5438 USDT |
0.5424 USDT |
| 2024-01-14 |
0.5542 USDT |
432,680.9000 CRV |
0.5497 USDT |
0.5415 USDT |
0.5474 USDT |
0.5443 USDT |
| 2024-01-13 |
0.5505 USDT |
452,448.4000 CRV |
0.5508 USDT |
0.5478 USDT |
0.5528 USDT |
0.5573 USDT |
| 2024-01-12 |
0.5827 USDT |
1,019,798.3000 CRV |
0.5806 USDT |
0.5530 USDT |
0.5671 USDT |
0.5581 USDT |
| 2024-01-11 |
0.5751 USDT |
414,348.8000 CRV |
0.5732 USDT |
0.5686 USDT |
0.5781 USDT |
0.5775 USDT |