Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
0.2859 USDT |
2,079,551.1000 CRV |
0.2813 USDT |
0.2810 USDT |
0.2914 USDT |
0.2973 USDT |
| 2024-09-19 |
0.2829 USDT |
758,791.0000 CRV |
0.2866 USDT |
0.2782 USDT |
0.2804 USDT |
0.2791 USDT |
| 2024-09-18 |
0.2672 USDT |
1,680,584.6000 CRV |
0.2648 USDT |
0.2645 USDT |
0.2719 USDT |
0.2814 USDT |
| 2024-09-17 |
0.2679 USDT |
650,644.6000 CRV |
0.2722 USDT |
0.2688 USDT |
0.2717 USDT |
0.2709 USDT |
| 2024-09-16 |
0.2630 USDT |
502,078.7000 CRV |
0.2628 USDT |
0.2590 USDT |
0.2621 USDT |
0.2602 USDT |
| 2024-09-15 |
0.2714 USDT |
889,804.2000 CRV |
0.2731 USDT |
0.2626 USDT |
0.2667 USDT |
0.2635 USDT |
| 2024-09-14 |
0.2790 USDT |
409,482.0000 CRV |
0.2754 USDT |
0.2733 USDT |
0.2747 USDT |
0.2749 USDT |
| 2024-09-13 |
0.2806 USDT |
568,177.0000 CRV |
0.2811 USDT |
0.2788 USDT |
0.2811 USDT |
0.2834 USDT |
| 2024-09-12 |
0.2750 USDT |
569,416.1000 CRV |
0.2764 USDT |
0.2732 USDT |
0.2765 USDT |
0.2808 USDT |
| 2024-09-11 |
0.2761 USDT |
1,423,076.5000 CRV |
0.2691 USDT |
0.2674 USDT |
0.2720 USDT |
0.2786 USDT |
| 2024-09-10 |
0.2779 USDT |
906,077.7000 CRV |
0.2786 USDT |
0.2774 USDT |
0.2803 USDT |
0.2798 USDT |
| 2024-09-09 |
0.2818 USDT |
1,001,592.6000 CRV |
0.2860 USDT |
0.2832 USDT |
0.2864 USDT |
0.2845 USDT |
| 2024-09-08 |
0.2606 USDT |
757,155.7000 CRV |
0.2603 USDT |
0.2592 USDT |
0.2628 USDT |
0.2703 USDT |
| 2024-09-07 |
0.2645 USDT |
93,445.1000 CRV |
0.2661 USDT |
0.2646 USDT |
0.2662 USDT |
0.2653 USDT |
| 2024-09-06 |
0.2784 USDT |
407,821.3000 CRV |
0.2736 USDT |
0.2696 USDT |
0.2739 USDT |
0.2734 USDT |
| 2024-09-05 |
0.2856 USDT |
93,875.0000 CRV |
0.2798 USDT |
0.2781 USDT |
0.2803 USDT |
0.2795 USDT |
| 2024-09-04 |
0.2722 USDT |
1,319,151.6000 CRV |
0.2875 USDT |
0.2827 USDT |
0.2875 USDT |
0.2922 USDT |
| 2024-09-03 |
0.2737 USDT |
743,718.1000 CRV |
0.2648 USDT |
0.2614 USDT |
0.2646 USDT |
0.2646 USDT |
| 2024-09-02 |
0.2755 USDT |
685,549.6000 CRV |
0.2816 USDT |
0.2786 USDT |
0.2810 USDT |
0.2803 USDT |
| 2024-09-01 |
0.2746 USDT |
1,413,555.7000 CRV |
0.2720 USDT |
0.2681 USDT |
0.2729 USDT |
0.2769 USDT |
| 2024-08-31 |
0.2882 USDT |
927,176.2000 CRV |
0.2875 USDT |
0.2814 USDT |
0.2826 USDT |
0.2818 USDT |
| 2024-08-30 |
0.2858 USDT |
771,330.2000 CRV |
0.2813 USDT |
0.2797 USDT |
0.2840 USDT |
0.2906 USDT |
| 2024-08-29 |
0.2947 USDT |
691,295.5000 CRV |
0.2816 USDT |
0.2799 USDT |
0.2858 USDT |
0.2878 USDT |
| 2024-08-28 |
0.2975 USDT |
1,832,898.6000 CRV |
0.3004 USDT |
0.2871 USDT |
0.2976 USDT |
0.2992 USDT |
| 2024-08-27 |
0.3084 USDT |
1,576,115.7000 CRV |
0.3043 USDT |
0.2949 USDT |
0.2998 USDT |
0.2958 USDT |
| 2024-08-26 |
0.3225 USDT |
1,786,901.9000 CRV |
0.3154 USDT |
0.3096 USDT |
0.3140 USDT |
0.3155 USDT |
| 2024-08-25 |
0.3383 USDT |
1,096,823.0000 CRV |
0.3321 USDT |
0.3252 USDT |
0.3331 USDT |
0.3377 USDT |
| 2024-08-24 |
0.3522 USDT |
1,481,156.0000 CRV |
0.3658 USDT |
0.3556 USDT |
0.3600 USDT |
0.3645 USDT |
| 2024-08-23 |
0.3300 USDT |
2,557,008.9000 CRV |
0.3197 USDT |
0.3194 USDT |
0.3272 USDT |
0.3428 USDT |
| 2024-08-22 |
0.3292 USDT |
713,248.4000 CRV |
0.3269 USDT |
0.3259 USDT |
0.3284 USDT |
0.3281 USDT |
| 2024-08-21 |
0.3373 USDT |
2,409,078.9000 CRV |
0.3448 USDT |
0.3362 USDT |
0.3391 USDT |
0.3363 USDT |
| 2024-08-20 |
0.3059 USDT |
2,571,319.4000 CRV |
0.3058 USDT |
0.2935 USDT |
0.3015 USDT |
0.3247 USDT |
| 2024-08-19 |
0.3021 USDT |
1,372,144.9000 CRV |
0.3048 USDT |
0.2922 USDT |
0.2972 USDT |
0.3008 USDT |
| 2024-08-18 |
0.3151 USDT |
1,785,570.3000 CRV |
0.3108 USDT |
0.3090 USDT |
0.3139 USDT |
0.3106 USDT |
| 2024-08-17 |
0.3224 USDT |
1,396,271.9000 CRV |
0.3150 USDT |
0.3094 USDT |
0.3151 USDT |
0.3152 USDT |
| 2024-08-16 |
0.3135 USDT |
3,517,040.7000 CRV |
0.3013 USDT |
0.2980 USDT |
0.3090 USDT |
0.3311 USDT |
| 2024-08-15 |
0.3156 USDT |
2,475,130.1000 CRV |
0.3113 USDT |
0.3038 USDT |
0.3095 USDT |
0.3133 USDT |
| 2024-08-14 |
0.3076 USDT |
2,530,920.3000 CRV |
0.2997 USDT |
0.2943 USDT |
0.3011 USDT |
0.3163 USDT |
| 2024-08-13 |
0.3083 USDT |
3,936,288.9000 CRV |
0.3156 USDT |
0.3014 USDT |
0.3066 USDT |
0.3061 USDT |
| 2024-08-12 |
0.2858 USDT |
3,807,957.0000 CRV |
0.2999 USDT |
0.2965 USDT |
0.3031 USDT |
0.3007 USDT |
| 2024-08-11 |
0.2544 USDT |
965,784.2000 CRV |
0.2526 USDT |
0.2452 USDT |
0.2490 USDT |
0.2488 USDT |
| 2024-08-10 |
0.2541 USDT |
1,267,659.4000 CRV |
0.2563 USDT |
0.2541 USDT |
0.2556 USDT |
0.2577 USDT |
| 2024-08-09 |
0.2495 USDT |
663,141.9000 CRV |
0.2450 USDT |
0.2429 USDT |
0.2460 USDT |
0.2493 USDT |
| 2024-08-08 |
0.2403 USDT |
1,911,475.8000 CRV |
0.2442 USDT |
0.2396 USDT |
0.2463 USDT |
0.2502 USDT |
| 2024-08-07 |
0.2348 USDT |
1,435,246.0000 CRV |
0.2351 USDT |
0.2286 USDT |
0.2340 USDT |
0.2336 USDT |
| 2024-08-06 |
0.2231 USDT |
1,289,419.2000 CRV |
0.2288 USDT |
0.2225 USDT |
0.2261 USDT |
0.2233 USDT |
| 2024-08-05 |
0.2090 USDT |
5,095,402.7000 CRV |
0.1900 USDT |
0.1878 USDT |
0.2050 USDT |
0.2072 USDT |
| 2024-08-04 |
0.2491 USDT |
2,822,640.5000 CRV |
0.2553 USDT |
0.2320 USDT |
0.2386 USDT |
0.2424 USDT |
| 2024-08-03 |
0.2804 USDT |
2,103,049.7000 CRV |
0.2810 USDT |
0.2741 USDT |
0.2815 USDT |
0.2776 USDT |
| 2024-08-02 |
0.2792 USDT |
3,002,495.0000 CRV |
0.2858 USDT |
0.2612 USDT |
0.2692 USDT |
0.2741 USDT |