Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.5574 USDT |
1,950,189.8000 CRV |
0.5648 USDT |
0.5290 USDT |
0.5449 USDT |
0.5342 USDT |
| 2025-10-15 |
0.5899 USDT |
1,946,128.9000 CRV |
0.6180 USDT |
0.5497 USDT |
0.5637 USDT |
0.5656 USDT |
| 2025-10-14 |
0.5831 USDT |
31,629.8000 CRV |
0.5885 USDT |
0.5820 USDT |
0.5891 USDT |
0.5856 USDT |
| 2025-10-13 |
0.5838 USDT |
109,460.5000 CRV |
0.6249 USDT |
0.6221 USDT |
0.6308 USDT |
0.6330 USDT |
| 2025-10-12 |
0.5029 USDT |
2,701,007.3000 CRV |
0.4848 USDT |
0.4738 USDT |
0.4831 USDT |
0.5602 USDT |
| 2025-10-11 |
0.4935 USDT |
21,940.2000 CRV |
0.4791 USDT |
0.4779 USDT |
0.4818 USDT |
0.4814 USDT |
| 2025-10-10 |
0.7299 USDT |
540,525.4000 CRV |
0.7307 USDT |
0.7270 USDT |
0.7355 USDT |
0.7467 USDT |
| 2025-10-09 |
0.7231 USDT |
1,049,441.4000 CRV |
0.7161 USDT |
0.7032 USDT |
0.7106 USDT |
0.7345 USDT |
| 2025-10-08 |
0.7581 USDT |
672,587.9000 CRV |
0.7536 USDT |
0.7225 USDT |
0.7277 USDT |
0.7456 USDT |
| 2025-10-07 |
0.7771 USDT |
1,329,079.6000 CRV |
0.7677 USDT |
0.7455 USDT |
0.7582 USDT |
0.7566 USDT |
| 2025-10-06 |
0.7754 USDT |
27,662.6000 CRV |
0.7791 USDT |
0.7765 USDT |
0.7858 USDT |
0.7824 USDT |
| 2025-10-05 |
0.7829 USDT |
18,162.2000 CRV |
0.7662 USDT |
0.7627 USDT |
0.7698 USDT |
0.7675 USDT |
| 2025-10-04 |
0.7763 USDT |
21,822.2000 CRV |
0.7777 USDT |
0.7777 USDT |
0.7849 USDT |
0.7845 USDT |
| 2025-10-03 |
0.7633 USDT |
4,934.6000 CRV |
0.7828 USDT |
0.7798 USDT |
0.7830 USDT |
0.7806 USDT |
| 2025-10-02 |
0.7311 USDT |
603,526.2000 CRV |
0.7341 USDT |
0.7181 USDT |
0.7358 USDT |
0.7356 USDT |
| 2025-10-01 |
0.6891 USDT |
33,115.2000 CRV |
0.7193 USDT |
0.7148 USDT |
0.7199 USDT |
0.7179 USDT |
| 2025-09-30 |
0.6781 USDT |
85,966.6000 CRV |
0.6669 USDT |
0.6554 USDT |
0.6669 USDT |
0.6586 USDT |
| 2025-09-29 |
0.6887 USDT |
669,445.1000 CRV |
0.7047 USDT |
0.6729 USDT |
0.6766 USDT |
0.6764 USDT |
| 2025-09-28 |
0.6616 USDT |
16,841.1000 CRV |
0.6497 USDT |
0.6490 USDT |
0.6568 USDT |
0.6568 USDT |
| 2025-09-27 |
0.6643 USDT |
11,355.3000 CRV |
0.6659 USDT |
0.6632 USDT |
0.6662 USDT |
0.6645 USDT |
| 2025-09-26 |
0.6501 USDT |
916,307.1000 CRV |
0.6525 USDT |
0.6379 USDT |
0.6456 USDT |
0.6552 USDT |
| 2025-09-25 |
0.6895 USDT |
65,602.1000 CRV |
0.6713 USDT |
0.6669 USDT |
0.6738 USDT |
0.6673 USDT |
| 2025-09-24 |
0.6870 USDT |
59,616.3000 CRV |
0.7082 USDT |
0.7012 USDT |
0.7062 USDT |
0.7062 USDT |
| 2025-09-23 |
0.6882 USDT |
865,092.3000 CRV |
0.6985 USDT |
0.6746 USDT |
0.6871 USDT |
0.6870 USDT |
| 2025-09-22 |
0.7064 USDT |
2,974.6000 CRV |
0.6961 USDT |
0.6952 USDT |
0.6973 USDT |
0.6973 USDT |
| 2025-09-21 |
0.7948 USDT |
6,785.1000 CRV |
0.7905 USDT |
0.7886 USDT |
0.7935 USDT |
0.7887 USDT |
| 2025-09-20 |
0.7859 USDT |
8,358.3000 CRV |
0.7991 USDT |
0.7985 USDT |
0.8018 USDT |
0.8003 USDT |
| 2025-09-19 |
0.7937 USDT |
23,735.1000 CRV |
0.7886 USDT |
0.7886 USDT |
0.7960 USDT |
0.7918 USDT |
| 2025-09-18 |
0.7895 USDT |
21,456.0000 CRV |
0.8134 USDT |
0.8112 USDT |
0.8158 USDT |
0.8142 USDT |
| 2025-09-17 |
0.7351 USDT |
1,359,131.6000 CRV |
0.7276 USDT |
0.7179 USDT |
0.7245 USDT |
0.7535 USDT |
| 2025-09-16 |
0.7311 USDT |
46,868.7000 CRV |
0.7321 USDT |
0.7306 USDT |
0.7353 USDT |
0.7329 USDT |
| 2025-09-15 |
0.7618 USDT |
19,124.1000 CRV |
0.7471 USDT |
0.7464 USDT |
0.7494 USDT |
0.7474 USDT |
| 2025-09-14 |
0.8055 USDT |
27,503.3000 CRV |
0.7997 USDT |
0.7888 USDT |
0.8001 USDT |
0.7902 USDT |
| 2025-09-13 |
0.8417 USDT |
50,147.6000 CRV |
0.8270 USDT |
0.8187 USDT |
0.8277 USDT |
0.8244 USDT |
| 2025-09-12 |
0.8294 USDT |
41,504.7000 CRV |
0.8314 USDT |
0.8314 USDT |
0.8400 USDT |
0.8389 USDT |
| 2025-09-11 |
0.7901 USDT |
455,397.7000 CRV |
0.7997 USDT |
0.7801 USDT |
0.7933 USDT |
0.7987 USDT |
| 2025-09-10 |
0.7890 USDT |
583,915.7000 CRV |
0.7960 USDT |
0.7699 USDT |
0.7763 USDT |
0.7801 USDT |
| 2025-09-09 |
0.7961 USDT |
623,655.5000 CRV |
0.8042 USDT |
0.7723 USDT |
0.7819 USDT |
0.7739 USDT |
| 2025-09-08 |
0.7798 USDT |
13,537.3000 CRV |
0.7876 USDT |
0.7872 USDT |
0.7910 USDT |
0.7906 USDT |
| 2025-09-07 |
0.7677 USDT |
184,555.1000 CRV |
0.7743 USDT |
0.7589 USDT |
0.7646 USDT |
0.7638 USDT |
| 2025-09-06 |
0.7631 USDT |
431,000.6000 CRV |
0.7554 USDT |
0.7483 USDT |
0.7530 USDT |
0.7605 USDT |
| 2025-09-05 |
0.7585 USDT |
845,566.9000 CRV |
0.7597 USDT |
0.7382 USDT |
0.7515 USDT |
0.7631 USDT |
| 2025-09-04 |
0.7645 USDT |
448,747.9000 CRV |
0.7621 USDT |
0.7393 USDT |
0.7472 USDT |
0.7533 USDT |
| 2025-09-03 |
0.7670 USDT |
9,277.8000 CRV |
0.7865 USDT |
0.7862 USDT |
0.7892 USDT |
0.7877 USDT |
| 2025-09-02 |
0.7565 USDT |
49,651.8000 CRV |
0.7635 USDT |
0.7626 USDT |
0.7677 USDT |
0.7656 USDT |
| 2025-09-01 |
0.7646 USDT |
413,315.7000 CRV |
0.7534 USDT |
0.7497 USDT |
0.7582 USDT |
0.7569 USDT |
| 2025-08-31 |
0.7816 USDT |
27,427.5000 CRV |
0.7808 USDT |
0.7737 USDT |
0.7817 USDT |
0.7755 USDT |
| 2025-08-30 |
0.7690 USDT |
13,913.3000 CRV |
0.7710 USDT |
0.7678 USDT |
0.7717 USDT |
0.7711 USDT |
| 2025-08-29 |
0.7778 USDT |
837,200.7000 CRV |
0.7852 USDT |
0.7489 USDT |
0.7574 USDT |
0.7688 USDT |
| 2025-08-28 |
0.8102 USDT |
15,043.5000 CRV |
0.7894 USDT |
0.7881 USDT |
0.7935 USDT |
0.7924 USDT |