Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.9584 USDT |
532,830.4000 CRV |
0.9388 USDT |
0.9164 USDT |
0.9368 USDT |
0.9347 USDT |
| 2025-07-21 |
0.9764 USDT |
522,868.3000 CRV |
0.9778 USDT |
0.9416 USDT |
0.9524 USDT |
0.9524 USDT |
| 2025-07-20 |
0.9955 USDT |
676,017.6000 CRV |
1.0075 USDT |
0.9592 USDT |
0.9802 USDT |
0.9798 USDT |
| 2025-07-19 |
0.9678 USDT |
988,634.5000 CRV |
0.9198 USDT |
0.9198 USDT |
0.9677 USDT |
0.9661 USDT |
| 2025-07-18 |
0.9943 USDT |
31,978.3000 CRV |
0.9732 USDT |
0.9694 USDT |
0.9851 USDT |
0.9789 USDT |
| 2025-07-17 |
0.9306 USDT |
4,760,935.5000 CRV |
0.9216 USDT |
0.9031 USDT |
0.9276 USDT |
0.9938 USDT |
| 2025-07-16 |
0.8082 USDT |
595,858.8000 CRV |
0.8566 USDT |
0.8548 USDT |
0.9443 USDT |
0.9295 USDT |
| 2025-07-15 |
0.7146 USDT |
2,296,821.1000 CRV |
0.7078 USDT |
0.6950 USDT |
0.7052 USDT |
0.7262 USDT |
| 2025-07-14 |
0.6859 USDT |
2,272,095.5000 CRV |
0.6532 USDT |
0.6506 USDT |
0.6614 USDT |
0.7066 USDT |
| 2025-07-13 |
0.6552 USDT |
713,633.5000 CRV |
0.6630 USDT |
0.6576 USDT |
0.6657 USDT |
0.6577 USDT |
| 2025-07-12 |
0.6286 USDT |
841,726.3000 CRV |
0.6309 USDT |
0.6031 USDT |
0.6149 USDT |
0.6193 USDT |
| 2025-07-11 |
0.6306 USDT |
18,198.6000 CRV |
0.6511 USDT |
0.6489 USDT |
0.6514 USDT |
0.6493 USDT |
| 2025-07-10 |
0.5667 USDT |
955,785.0000 CRV |
0.5640 USDT |
0.5577 USDT |
0.5612 USDT |
0.5815 USDT |
| 2025-07-09 |
0.5451 USDT |
969,870.3000 CRV |
0.5507 USDT |
0.5438 USDT |
0.5485 USDT |
0.5575 USDT |
| 2025-07-08 |
0.5097 USDT |
25,547.7000 CRV |
0.5193 USDT |
0.5190 USDT |
0.5224 USDT |
0.5221 USDT |
| 2025-07-07 |
0.5065 USDT |
17,448.4000 CRV |
0.5041 USDT |
0.5018 USDT |
0.5062 USDT |
0.5052 USDT |
| 2025-07-06 |
0.4969 USDT |
121,604.1000 CRV |
0.4985 USDT |
0.4946 USDT |
0.4990 USDT |
0.5016 USDT |
| 2025-07-05 |
0.4984 USDT |
195,688.1000 CRV |
0.4977 USDT |
0.4924 USDT |
0.4965 USDT |
0.4990 USDT |
| 2025-07-04 |
0.5113 USDT |
787,977.0000 CRV |
0.5106 USDT |
0.4895 USDT |
0.4966 USDT |
0.4966 USDT |
| 2025-07-03 |
0.5366 USDT |
4,422.0000 CRV |
0.5365 USDT |
0.5356 USDT |
0.5371 USDT |
0.5369 USDT |
| 2025-07-02 |
0.5108 USDT |
106,748.5000 CRV |
0.5311 USDT |
0.5249 USDT |
0.5364 USDT |
0.5287 USDT |
| 2025-07-01 |
0.5102 USDT |
31,483.4000 CRV |
0.5027 USDT |
0.4978 USDT |
0.5027 USDT |
0.5008 USDT |
| 2025-06-30 |
0.5178 USDT |
107,116.8000 CRV |
0.5265 USDT |
0.5246 USDT |
0.5344 USDT |
0.5252 USDT |
| 2025-06-29 |
0.5145 USDT |
23,294.0000 CRV |
0.5088 USDT |
0.5070 USDT |
0.5093 USDT |
0.5074 USDT |
| 2025-06-28 |
0.5113 USDT |
17,598.5000 CRV |
0.5169 USDT |
0.5149 USDT |
0.5176 USDT |
0.5163 USDT |
| 2025-06-27 |
0.5074 USDT |
27,097.3000 CRV |
0.5104 USDT |
0.5083 USDT |
0.5109 USDT |
0.5096 USDT |
| 2025-06-26 |
0.5133 USDT |
1,235,110.6000 CRV |
0.5091 USDT |
0.4916 USDT |
0.4986 USDT |
0.5026 USDT |
| 2025-06-25 |
0.5582 USDT |
31,689.8000 CRV |
0.5344 USDT |
0.5338 USDT |
0.5378 USDT |
0.5341 USDT |
| 2025-06-24 |
0.5533 USDT |
823,324.1000 CRV |
0.5795 USDT |
0.5726 USDT |
0.5786 USDT |
0.5751 USDT |
| 2025-06-23 |
0.5383 USDT |
2,042,420.6000 CRV |
0.5263 USDT |
0.5067 USDT |
0.5213 USDT |
0.5704 USDT |
| 2025-06-22 |
0.5465 USDT |
6,618.9000 CRV |
0.5350 USDT |
0.5349 USDT |
0.5375 USDT |
0.5374 USDT |
| 2025-06-21 |
0.5624 USDT |
203,367.5000 CRV |
0.5536 USDT |
0.5272 USDT |
0.5551 USDT |
0.5420 USDT |
| 2025-06-20 |
0.5778 USDT |
1,272,628.4000 CRV |
0.5702 USDT |
0.5523 USDT |
0.5589 USDT |
0.5561 USDT |
| 2025-06-19 |
0.5952 USDT |
395,621.6000 CRV |
0.5807 USDT |
0.5750 USDT |
0.5805 USDT |
0.5853 USDT |
| 2025-06-18 |
0.5764 USDT |
74,825.1000 CRV |
0.5758 USDT |
0.5721 USDT |
0.5840 USDT |
0.5819 USDT |
| 2025-06-17 |
0.6126 USDT |
90,277.7000 CRV |
0.5809 USDT |
0.5750 USDT |
0.5835 USDT |
0.5753 USDT |
| 2025-06-16 |
0.6133 USDT |
24,101.4000 CRV |
0.6321 USDT |
0.6313 USDT |
0.6354 USDT |
0.6341 USDT |
| 2025-06-15 |
0.5903 USDT |
30,007.0000 CRV |
0.5937 USDT |
0.5881 USDT |
0.5941 USDT |
0.5905 USDT |
| 2025-06-14 |
0.6084 USDT |
356,535.7000 CRV |
0.6143 USDT |
0.5975 USDT |
0.6015 USDT |
0.6021 USDT |
| 2025-06-13 |
0.6053 USDT |
1,780,362.8000 CRV |
0.5874 USDT |
0.5590 USDT |
0.5788 USDT |
0.5917 USDT |
| 2025-06-12 |
0.6679 USDT |
907,844.3000 CRV |
0.6446 USDT |
0.6317 USDT |
0.6404 USDT |
0.6548 USDT |
| 2025-06-11 |
0.7131 USDT |
50,284.6000 CRV |
0.6880 USDT |
0.6758 USDT |
0.6952 USDT |
0.6782 USDT |
| 2025-06-10 |
0.6817 USDT |
505,648.0000 CRV |
0.6951 USDT |
0.6816 USDT |
0.6915 USDT |
0.7090 USDT |
| 2025-06-09 |
0.6594 USDT |
27,397.2000 CRV |
0.6734 USDT |
0.6717 USDT |
0.6749 USDT |
0.6717 USDT |
| 2025-06-08 |
0.6565 USDT |
41,724.1000 CRV |
0.6588 USDT |
0.6580 USDT |
0.6617 USDT |
0.6598 USDT |
| 2025-06-07 |
0.6443 USDT |
246,872.4000 CRV |
0.6643 USDT |
0.6530 USDT |
0.6587 USDT |
0.6602 USDT |
| 2025-06-06 |
0.6255 USDT |
10,125.0000 CRV |
0.6280 USDT |
0.6249 USDT |
0.6292 USDT |
0.6255 USDT |
| 2025-06-05 |
0.6407 USDT |
9,070.4000 CRV |
0.6433 USDT |
0.6398 USDT |
0.6452 USDT |
0.6399 USDT |
| 2025-06-04 |
0.6730 USDT |
896,488.5000 CRV |
0.6746 USDT |
0.6280 USDT |
0.6532 USDT |
0.6401 USDT |
| 2025-06-03 |
0.6947 USDT |
389,438.5000 CRV |
0.7087 USDT |
0.6790 USDT |
0.6879 USDT |
0.6865 USDT |