Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-13 |
0.3363 USDT |
879.2000 CRV |
0.3359 USDT |
0.3358 USDT |
0.3374 USDT |
0.3374 USDT |
| 2026-09-12 |
0.3360 USDT |
13,613.6000 CRV |
0.3329 USDT |
0.3320 USDT |
0.3336 USDT |
0.3334 USDT |
| 2026-09-11 |
0.3442 USDT |
29,944.4000 CRV |
0.3332 USDT |
0.3308 USDT |
0.3336 USDT |
0.3330 USDT |
| 2026-09-10 |
0.3432 USDT |
13,244.6000 CRV |
0.3368 USDT |
0.3347 USDT |
0.3374 USDT |
0.3367 USDT |
| 2026-09-09 |
0.3599 USDT |
22,660.5000 CRV |
0.3515 USDT |
0.3514 USDT |
0.3555 USDT |
0.3549 USDT |
| 2026-09-08 |
0.3645 USDT |
3,848.9000 CRV |
0.3635 USDT |
0.3620 USDT |
0.3639 USDT |
0.3633 USDT |
| 2026-09-07 |
0.3845 USDT |
10,454.3000 CRV |
0.3669 USDT |
0.3666 USDT |
0.3702 USDT |
0.3692 USDT |
| 2026-09-06 |
0.3781 USDT |
56,604.1000 CRV |
0.3809 USDT |
0.3790 USDT |
0.3829 USDT |
0.3829 USDT |
| 2026-09-05 |
0.3671 USDT |
27,397.7000 CRV |
0.3814 USDT |
0.3784 USDT |
0.3822 USDT |
0.3799 USDT |
| 2026-09-04 |
0.3641 USDT |
7,342.4000 CRV |
0.3509 USDT |
0.3509 USDT |
0.3525 USDT |
0.3521 USDT |
| 2026-09-03 |
0.3655 USDT |
21,917.4000 CRV |
0.3642 USDT |
0.3634 USDT |
0.3653 USDT |
0.3652 USDT |
| 2026-09-02 |
0.3703 USDT |
9,249.9000 CRV |
0.3594 USDT |
0.3585 USDT |
0.3632 USDT |
0.3618 USDT |
| 2026-09-01 |
0.3614 USDT |
40,919.3000 CRV |
0.3665 USDT |
0.3662 USDT |
0.3732 USDT |
0.3731 USDT |
| 2026-08-31 |
0.3156 USDT |
308,809.1000 CRV |
0.3216 USDT |
0.3209 USDT |
0.3362 USDT |
0.3373 USDT |
| 2026-08-30 |
0.3036 USDT |
46,845.5000 CRV |
0.3030 USDT |
0.2957 USDT |
0.3006 USDT |
0.2957 USDT |
| 2026-08-29 |
0.3048 USDT |
7,758.9000 CRV |
0.3043 USDT |
0.3033 USDT |
0.3049 USDT |
0.3047 USDT |
| 2026-08-28 |
0.3142 USDT |
25,354.1000 CRV |
0.3013 USDT |
0.3012 USDT |
0.3043 USDT |
0.3053 USDT |
| 2026-08-27 |
0.3264 USDT |
4,170.7000 CRV |
0.3271 USDT |
0.3257 USDT |
0.3279 USDT |
0.3266 USDT |
| 2026-08-26 |
0.3138 USDT |
59,340.6000 CRV |
0.3110 USDT |
0.3106 USDT |
0.3139 USDT |
0.3157 USDT |
| 2026-08-25 |
0.3292 USDT |
10,068.3000 CRV |
0.3176 USDT |
0.3145 USDT |
0.3184 USDT |
0.3146 USDT |
| 2026-08-24 |
0.3288 USDT |
41,573.5000 CRV |
0.3335 USDT |
0.3324 USDT |
0.3409 USDT |
0.3393 USDT |
| 2026-08-23 |
0.3297 USDT |
27,970.3000 CRV |
0.3339 USDT |
0.3296 USDT |
0.3352 USDT |
0.3313 USDT |
| 2026-08-22 |
0.3322 USDT |
22,211.1000 CRV |
0.3384 USDT |
0.3361 USDT |
0.3409 USDT |
0.3380 USDT |
| 2026-08-21 |
0.3159 USDT |
216,181.5000 CRV |
0.3379 USDT |
0.3371 USDT |
0.3483 USDT |
0.3427 USDT |
| 2026-08-20 |
0.2705 USDT |
48,228.0000 CRV |
0.2813 USDT |
0.2810 USDT |
0.2863 USDT |
0.2857 USDT |
| 2026-08-19 |
0.2502 USDT |
22,383.4000 CRV |
0.2554 USDT |
0.2523 USDT |
0.2554 USDT |
0.2532 USDT |
| 2026-08-18 |
0.2427 USDT |
511,500.0000 CRV |
0.2418 USDT |
0.2361 USDT |
0.2407 USDT |
0.2414 USDT |
| 2026-08-17 |
0.2473 USDT |
632,005.0000 CRV |
0.2488 USDT |
0.2406 USDT |
0.2425 USDT |
0.2419 USDT |
| 2026-08-16 |
0.2483 USDT |
683,585.1000 CRV |
0.2420 USDT |
0.2394 USDT |
0.2405 USDT |
0.2487 USDT |
| 2026-08-15 |
0.2412 USDT |
445,630.1000 CRV |
0.2389 USDT |
0.2379 USDT |
0.2400 USDT |
0.2420 USDT |
| 2026-08-14 |
0.2468 USDT |
763,000.5000 CRV |
0.2542 USDT |
0.2381 USDT |
0.2402 USDT |
0.2386 USDT |
| 2026-08-13 |
0.2566 USDT |
1,157,629.6000 CRV |
0.2673 USDT |
0.2475 USDT |
0.2524 USDT |
0.2541 USDT |
| 2026-08-12 |
0.2735 USDT |
1,962,002.6000 CRV |
0.2699 USDT |
0.2606 USDT |
0.2666 USDT |
0.2674 USDT |
| 2026-08-11 |
0.2665 USDT |
2,167,502.2000 CRV |
0.2630 USDT |
0.2587 USDT |
0.2617 USDT |
0.2698 USDT |
| 2026-08-10 |
0.2511 USDT |
1,654,754.2000 CRV |
0.2368 USDT |
0.2366 USDT |
0.2398 USDT |
0.2629 USDT |
| 2026-08-09 |
0.2341 USDT |
831,060.6000 CRV |
0.2265 USDT |
0.2249 USDT |
0.2271 USDT |
0.2370 USDT |
| 2026-08-08 |
0.2240 USDT |
658,638.8000 CRV |
0.2129 USDT |
0.2119 USDT |
0.2131 USDT |
0.2266 USDT |
| 2026-08-07 |
0.2150 USDT |
444,033.6000 CRV |
0.2147 USDT |
0.2102 USDT |
0.2118 USDT |
0.2129 USDT |
| 2026-08-06 |
0.2127 USDT |
716,066.8000 CRV |
0.2055 USDT |
0.2039 USDT |
0.2047 USDT |
0.2147 USDT |
| 2026-08-05 |
0.2050 USDT |
304,144.8000 CRV |
0.2052 USDT |
0.2028 USDT |
0.2043 USDT |
0.2055 USDT |
| 2026-08-04 |
0.2042 USDT |
302,244.4000 CRV |
0.2059 USDT |
0.2016 USDT |
0.2036 USDT |
0.2052 USDT |
| 2026-08-03 |
0.2036 USDT |
342,162.8000 CRV |
0.2029 USDT |
0.2002 USDT |
0.2012 USDT |
0.2059 USDT |
| 2026-08-02 |
0.2043 USDT |
286,827.3000 CRV |
0.2003 USDT |
0.2000 USDT |
0.2012 USDT |
0.2029 USDT |
| 2026-08-01 |
0.2035 USDT |
308,990.8000 CRV |
0.2083 USDT |
0.1992 USDT |
0.2009 USDT |
0.2003 USDT |
| 2026-07-31 |
0.2090 USDT |
309,789.8000 CRV |
0.2120 USDT |
0.2059 USDT |
0.2084 USDT |
0.2083 USDT |
| 2026-07-30 |
0.2113 USDT |
443,978.2000 CRV |
0.2091 USDT |
0.2083 USDT |
0.2100 USDT |
0.2120 USDT |
| 2026-07-29 |
0.2093 USDT |
411,269.8000 CRV |
0.2117 USDT |
0.2034 USDT |
0.2069 USDT |
0.2092 USDT |
| 2026-07-28 |
0.2119 USDT |
722,923.5000 CRV |
0.2074 USDT |
0.2071 USDT |
0.2094 USDT |
0.2118 USDT |
| 2026-07-27 |
0.2079 USDT |
554,789.6000 CRV |
0.2102 USDT |
0.2008 USDT |
0.2055 USDT |
0.2075 USDT |
| 2026-07-26 |
0.2051 USDT |
414,094.9000 CRV |
0.2034 USDT |
0.2018 USDT |
0.2028 USDT |
0.2103 USDT |