Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4114 USDT |
537,554.9000 CRV |
0.4053 USDT |
0.3976 USDT |
0.4015 USDT |
0.4009 USDT |
| 2025-12-04 |
0.4194 USDT |
5,770.6000 CRV |
0.4067 USDT |
0.4056 USDT |
0.4070 USDT |
0.4060 USDT |
| 2025-12-03 |
0.3926 USDT |
104,039.2000 CRV |
0.4078 USDT |
0.4064 USDT |
0.4138 USDT |
0.4112 USDT |
| 2025-12-02 |
0.3842 USDT |
201,150.4000 CRV |
0.3869 USDT |
0.3869 USDT |
0.4093 USDT |
0.4080 USDT |
| 2025-12-01 |
0.4010 USDT |
1,008,778.3000 CRV |
0.4147 USDT |
0.3814 USDT |
0.3851 USDT |
0.3845 USDT |
| 2025-11-30 |
0.4246 USDT |
2,630.4000 CRV |
0.4198 USDT |
0.4196 USDT |
0.4208 USDT |
0.4208 USDT |
| 2025-11-29 |
0.4287 USDT |
319,860.8000 CRV |
0.4270 USDT |
0.4232 USDT |
0.4265 USDT |
0.4250 USDT |
| 2025-11-28 |
0.4399 USDT |
499,011.7000 CRV |
0.4469 USDT |
0.4286 USDT |
0.4320 USDT |
0.4319 USDT |
| 2025-11-27 |
0.4317 USDT |
331,731.5000 CRV |
0.4412 USDT |
0.4287 USDT |
0.4317 USDT |
0.4313 USDT |
| 2025-11-26 |
0.4163 USDT |
13,240.8000 CRV |
0.4077 USDT |
0.4069 USDT |
0.4084 USDT |
0.4075 USDT |
| 2025-11-25 |
0.4134 USDT |
25,918.7000 CRV |
0.4142 USDT |
0.4129 USDT |
0.4172 USDT |
0.4159 USDT |
| 2025-11-24 |
0.3914 USDT |
41,360.3000 CRV |
0.4079 USDT |
0.4060 USDT |
0.4097 USDT |
0.4084 USDT |
| 2025-11-23 |
0.3742 USDT |
6,887.1000 CRV |
0.3806 USDT |
0.3804 USDT |
0.3835 USDT |
0.3833 USDT |
| 2025-11-22 |
0.3766 USDT |
902,609.8000 CRV |
0.3799 USDT |
0.3638 USDT |
0.3696 USDT |
0.3745 USDT |
| 2025-11-21 |
0.3891 USDT |
117,760.1000 CRV |
0.3823 USDT |
0.3763 USDT |
0.3855 USDT |
0.3822 USDT |
| 2025-11-20 |
0.4274 USDT |
397,862.5000 CRV |
0.4305 USDT |
0.4279 USDT |
0.4325 USDT |
0.4408 USDT |
| 2025-11-19 |
0.4357 USDT |
23,575.9000 CRV |
0.4270 USDT |
0.4239 USDT |
0.4276 USDT |
0.4251 USDT |
| 2025-11-18 |
0.4183 USDT |
1,130,253.9000 CRV |
0.4072 USDT |
0.4012 USDT |
0.4131 USDT |
0.4278 USDT |
| 2025-11-17 |
0.4223 USDT |
6,708.0000 CRV |
0.4293 USDT |
0.4265 USDT |
0.4296 USDT |
0.4266 USDT |
| 2025-11-16 |
0.4281 USDT |
1,064,955.5000 CRV |
0.4309 USDT |
0.4087 USDT |
0.4175 USDT |
0.4157 USDT |
| 2025-11-15 |
0.4406 USDT |
19,126.4000 CRV |
0.4377 USDT |
0.4340 USDT |
0.4378 USDT |
0.4340 USDT |
| 2025-11-14 |
0.4450 USDT |
2,087,550.5000 CRV |
0.4592 USDT |
0.4222 USDT |
0.4357 USDT |
0.4413 USDT |
| 2025-11-13 |
0.4632 USDT |
90,567.7000 CRV |
0.4589 USDT |
0.4515 USDT |
0.4625 USDT |
0.4567 USDT |
| 2025-11-12 |
0.4827 USDT |
389,392.7000 CRV |
0.4742 USDT |
0.4685 USDT |
0.4737 USDT |
0.4833 USDT |
| 2025-11-11 |
0.5096 USDT |
1,631,583.3000 CRV |
0.5226 USDT |
0.4889 USDT |
0.4952 USDT |
0.4999 USDT |
| 2025-11-10 |
0.4895 USDT |
44,273.0000 CRV |
0.4849 USDT |
0.4840 USDT |
0.4885 USDT |
0.4870 USDT |
| 2025-11-09 |
0.4740 USDT |
133,787.4000 CRV |
0.4754 USDT |
0.4728 USDT |
0.4861 USDT |
0.4793 USDT |
| 2025-11-08 |
0.4774 USDT |
692,020.9000 CRV |
0.4835 USDT |
0.4640 USDT |
0.4718 USDT |
0.4798 USDT |
| 2025-11-07 |
0.4570 USDT |
21,639.2000 CRV |
0.4954 USDT |
0.4929 USDT |
0.4958 USDT |
0.4944 USDT |
| 2025-11-06 |
0.4232 USDT |
76,851.6000 CRV |
0.4234 USDT |
0.4176 USDT |
0.4266 USDT |
0.4205 USDT |
| 2025-11-05 |
0.4161 USDT |
35,997.8000 CRV |
0.4251 USDT |
0.4230 USDT |
0.4288 USDT |
0.4262 USDT |
| 2025-11-04 |
0.4279 USDT |
1,297,911.6000 CRV |
0.4300 USDT |
0.4091 USDT |
0.4213 USDT |
0.4244 USDT |
| 2025-11-03 |
0.4520 USDT |
1,522,330.4000 CRV |
0.4625 USDT |
0.4343 USDT |
0.4429 USDT |
0.4419 USDT |
| 2025-11-02 |
0.4806 USDT |
22,493.6000 CRV |
0.4778 USDT |
0.4758 USDT |
0.4792 USDT |
0.4771 USDT |
| 2025-11-01 |
0.4815 USDT |
6,221.3000 CRV |
0.4831 USDT |
0.4825 USDT |
0.4843 USDT |
0.4843 USDT |
| 2025-10-31 |
0.4901 USDT |
537,316.7000 CRV |
0.4928 USDT |
0.4860 USDT |
0.4923 USDT |
0.4917 USDT |
| 2025-10-30 |
0.5289 USDT |
854,168.6000 CRV |
0.5366 USDT |
0.4950 USDT |
0.5068 USDT |
0.4961 USDT |
| 2025-10-29 |
0.5344 USDT |
2,056.3000 CRV |
0.5273 USDT |
0.5271 USDT |
0.5289 USDT |
0.5284 USDT |
| 2025-10-28 |
0.5520 USDT |
936,258.9000 CRV |
0.5600 USDT |
0.5229 USDT |
0.5357 USDT |
0.5301 USDT |
| 2025-10-27 |
0.5747 USDT |
1,080,462.8000 CRV |
0.5790 USDT |
0.5538 USDT |
0.5691 USDT |
0.5594 USDT |
| 2025-10-26 |
0.5493 USDT |
7,193.3000 CRV |
0.5616 USDT |
0.5616 USDT |
0.5629 USDT |
0.5626 USDT |
| 2025-10-25 |
0.5324 USDT |
3,245.9000 CRV |
0.5313 USDT |
0.5305 USDT |
0.5319 USDT |
0.5308 USDT |
| 2025-10-24 |
0.5323 USDT |
1,605.5000 CRV |
0.5354 USDT |
0.5345 USDT |
0.5365 USDT |
0.5358 USDT |
| 2025-10-23 |
0.5232 USDT |
346,544.3000 CRV |
0.5225 USDT |
0.5178 USDT |
0.5224 USDT |
0.5270 USDT |
| 2025-10-22 |
0.5414 USDT |
1,157,658.8000 CRV |
0.5275 USDT |
0.5119 USDT |
0.5236 USDT |
0.5322 USDT |
| 2025-10-21 |
0.5437 USDT |
718,410.4000 CRV |
0.5412 USDT |
0.5277 USDT |
0.5320 USDT |
0.5372 USDT |
| 2025-10-20 |
0.5596 USDT |
1,084,150.7000 CRV |
0.5534 USDT |
0.5409 USDT |
0.5479 USDT |
0.5639 USDT |
| 2025-10-19 |
0.5458 USDT |
26,099.0000 CRV |
0.5534 USDT |
0.5534 USDT |
0.5598 USDT |
0.5588 USDT |
| 2025-10-18 |
0.5212 USDT |
691,648.9000 CRV |
0.5234 USDT |
0.5161 USDT |
0.5231 USDT |
0.5249 USDT |
| 2025-10-17 |
0.5266 USDT |
42,165.5000 CRV |
0.5132 USDT |
0.5117 USDT |
0.5183 USDT |
0.5150 USDT |