Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-24 |
0.6261 USDT |
409,938.3000 CRV |
0.6350 USDT |
0.6058 USDT |
0.6258 USDT |
0.6147 USDT |
| 2023-12-23 |
0.6086 USDT |
329,296.3000 CRV |
0.6142 USDT |
0.6140 USDT |
0.6207 USDT |
0.6199 USDT |
| 2023-12-22 |
0.6074 USDT |
335,590.4000 CRV |
0.6111 USDT |
0.6012 USDT |
0.6059 USDT |
0.6066 USDT |
| 2023-12-21 |
0.5885 USDT |
65,211.4000 CRV |
0.5974 USDT |
0.5935 USDT |
0.5982 USDT |
0.5952 USDT |
| 2023-12-20 |
0.5858 USDT |
147,667.4000 CRV |
0.5771 USDT |
0.5732 USDT |
0.5797 USDT |
0.5786 USDT |
| 2023-12-19 |
0.6019 USDT |
1,105,426.2000 CRV |
0.6046 USDT |
0.5651 USDT |
0.5769 USDT |
0.5765 USDT |
| 2023-12-18 |
0.6139 USDT |
335,869.2000 CRV |
0.6043 USDT |
0.5996 USDT |
0.6062 USDT |
0.6155 USDT |
| 2023-12-17 |
0.6494 USDT |
982,749.6000 CRV |
0.6541 USDT |
0.6515 USDT |
0.6607 USDT |
0.6589 USDT |
| 2023-12-16 |
0.6445 USDT |
341,718.3000 CRV |
0.6541 USDT |
0.6331 USDT |
0.6397 USDT |
0.6383 USDT |
| 2023-12-15 |
0.6384 USDT |
507,805.0000 CRV |
0.6403 USDT |
0.6325 USDT |
0.6463 USDT |
0.6333 USDT |
| 2023-12-14 |
0.6353 USDT |
236,171.2000 CRV |
0.6291 USDT |
0.6284 USDT |
0.6361 USDT |
0.6355 USDT |
| 2023-12-13 |
0.6298 USDT |
431,010.0000 CRV |
0.6268 USDT |
0.6259 USDT |
0.6310 USDT |
0.6420 USDT |
| 2023-12-12 |
0.6481 USDT |
232,580.7000 CRV |
0.6382 USDT |
0.6304 USDT |
0.6404 USDT |
0.6424 USDT |
| 2023-12-11 |
0.6807 USDT |
869,740.8000 CRV |
0.6649 USDT |
0.6423 USDT |
0.6548 USDT |
0.6623 USDT |
| 2023-12-10 |
0.6861 USDT |
281,753.2000 CRV |
0.6931 USDT |
0.6880 USDT |
0.6935 USDT |
0.6936 USDT |
| 2023-12-09 |
0.6869 USDT |
454,699.8000 CRV |
0.6830 USDT |
0.6671 USDT |
0.6735 USDT |
0.6743 USDT |
| 2023-12-08 |
0.6775 USDT |
212,125.7000 CRV |
0.6871 USDT |
0.6820 USDT |
0.6875 USDT |
0.6873 USDT |
| 2023-12-07 |
0.6326 USDT |
542,359.3000 CRV |
0.6606 USDT |
0.6393 USDT |
0.6471 USDT |
0.6406 USDT |
| 2023-12-06 |
0.6238 USDT |
387,540.9000 CRV |
0.6307 USDT |
0.6071 USDT |
0.6140 USDT |
0.6130 USDT |
| 2023-12-05 |
0.5991 USDT |
785,362.6000 CRV |
0.6105 USDT |
0.5985 USDT |
0.6045 USDT |
0.6093 USDT |
| 2023-12-04 |
0.5991 USDT |
249,129.1000 CRV |
0.5916 USDT |
0.5877 USDT |
0.5919 USDT |
0.6004 USDT |
| 2023-12-03 |
0.6003 USDT |
147,329.4000 CRV |
0.5891 USDT |
0.5891 USDT |
0.5915 USDT |
0.5911 USDT |
| 2023-12-02 |
0.5912 USDT |
1,064,152.4000 CRV |
0.5895 USDT |
0.5892 USDT |
0.5976 USDT |
0.6092 USDT |
| 2023-12-01 |
0.5672 USDT |
163,731.1000 CRV |
0.5679 USDT |
0.5653 USDT |
0.5694 USDT |
0.5696 USDT |
| 2023-11-30 |
0.5520 USDT |
308,880.0000 CRV |
0.5510 USDT |
0.5498 USDT |
0.5550 USDT |
0.5573 USDT |
| 2023-11-29 |
0.5588 USDT |
125,097.7000 CRV |
0.5502 USDT |
0.5465 USDT |
0.5498 USDT |
0.5497 USDT |
| 2023-11-28 |
0.5593 USDT |
354,562.9000 CRV |
0.5589 USDT |
0.5566 USDT |
0.5681 USDT |
0.5703 USDT |
| 2023-11-27 |
0.5652 USDT |
289,184.5000 CRV |
0.5611 USDT |
0.5466 USDT |
0.5529 USDT |
0.5553 USDT |
| 2023-11-26 |
0.5907 USDT |
323,090.8000 CRV |
0.5764 USDT |
0.5744 USDT |
0.5783 USDT |
0.5803 USDT |
| 2023-11-25 |
0.5958 USDT |
127,565.4000 CRV |
0.5998 USDT |
0.5944 USDT |
0.5978 USDT |
0.5957 USDT |
| 2023-11-24 |
0.5901 USDT |
190,650.3000 CRV |
0.5855 USDT |
0.5799 USDT |
0.5873 USDT |
0.5876 USDT |
| 2023-11-23 |
0.5794 USDT |
181,169.8000 CRV |
0.5762 USDT |
0.5716 USDT |
0.5762 USDT |
0.5764 USDT |
| 2023-11-22 |
0.5508 USDT |
480,782.7000 CRV |
0.5661 USDT |
0.5632 USDT |
0.5692 USDT |
0.5765 USDT |