Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.5306 USDT |
1,239,445.7000 CRV |
0.5255 USDT |
0.5206 USDT |
0.5303 USDT |
0.5705 USDT |
| 2024-01-09 |
0.5201 USDT |
848,256.4000 CRV |
0.5081 USDT |
0.4952 USDT |
0.5060 USDT |
0.5076 USDT |
| 2024-01-08 |
0.5204 USDT |
547,094.5000 CRV |
0.5466 USDT |
0.5427 USDT |
0.5479 USDT |
0.5497 USDT |
| 2024-01-07 |
0.5370 USDT |
494,930.2000 CRV |
0.5311 USDT |
0.5110 USDT |
0.5203 USDT |
0.5192 USDT |
| 2024-01-06 |
0.5476 USDT |
250,733.6000 CRV |
0.5459 USDT |
0.5417 USDT |
0.5464 USDT |
0.5445 USDT |
| 2024-01-05 |
0.5698 USDT |
235,579.1000 CRV |
0.5610 USDT |
0.5597 USDT |
0.5646 USDT |
0.5661 USDT |
| 2024-01-04 |
0.5848 USDT |
307,895.3000 CRV |
0.5851 USDT |
0.5804 USDT |
0.5846 USDT |
0.5864 USDT |
| 2024-01-03 |
0.5727 USDT |
812,669.8000 CRV |
0.5617 USDT |
0.5464 USDT |
0.5612 USDT |
0.5780 USDT |
| 2024-01-02 |
0.6346 USDT |
293,371.3000 CRV |
0.6293 USDT |
0.6243 USDT |
0.6307 USDT |
0.6317 USDT |
| 2024-01-01 |
0.6107 USDT |
339,099.4000 CRV |
0.6196 USDT |
0.6195 USDT |
0.6258 USDT |
0.6285 USDT |
| 2023-12-31 |
0.6277 USDT |
277,157.6000 CRV |
0.6322 USDT |
0.6249 USDT |
0.6281 USDT |
0.6278 USDT |
| 2023-12-30 |
0.6294 USDT |
388,222.7000 CRV |
0.6305 USDT |
0.6164 USDT |
0.6230 USDT |
0.6208 USDT |
| 2023-12-29 |
0.6739 USDT |
967,360.0000 CRV |
0.6715 USDT |
0.6243 USDT |
0.6351 USDT |
0.6352 USDT |
| 2023-12-28 |
0.6720 USDT |
1,105,923.1000 CRV |
0.6615 USDT |
0.6614 USDT |
0.6785 USDT |
0.6973 USDT |
| 2023-12-27 |
0.6456 USDT |
684,584.9000 CRV |
0.6757 USDT |
0.6663 USDT |
0.6757 USDT |
0.6712 USDT |
| 2023-12-26 |
0.6427 USDT |
1,916,490.1000 CRV |
0.6531 USDT |
0.6036 USDT |
0.6251 USDT |
0.6268 USDT |
| 2023-12-25 |
0.6334 USDT |
414,467.3000 CRV |
0.6486 USDT |
0.6354 USDT |
0.6409 USDT |
0.6367 USDT |