Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6966 USDT |
510,293.3000 CRV |
0.6941 USDT |
0.6821 USDT |
0.6862 USDT |
0.6839 USDT |
| 2025-05-03 |
0.7173 USDT |
27,953.2000 CRV |
0.7087 USDT |
0.7036 USDT |
0.7141 USDT |
0.7120 USDT |
| 2025-05-02 |
0.7199 USDT |
665,283.0000 CRV |
0.7212 USDT |
0.7144 USDT |
0.7258 USDT |
0.7256 USDT |
| 2025-05-01 |
0.7271 USDT |
18,248.8000 CRV |
0.7066 USDT |
0.7008 USDT |
0.7070 USDT |
0.7042 USDT |
| 2025-04-30 |
0.6589 USDT |
3,653.1000 CRV |
0.6660 USDT |
0.6641 USDT |
0.6660 USDT |
0.6652 USDT |
| 2025-04-29 |
0.6576 USDT |
791,399.4000 CRV |
0.6628 USDT |
0.6540 USDT |
0.6651 USDT |
0.6694 USDT |
| 2025-04-28 |
0.6528 USDT |
875,054.6000 CRV |
0.6530 USDT |
0.6235 USDT |
0.6433 USDT |
0.6484 USDT |
| 2025-04-27 |
0.6622 USDT |
237,144.1000 CRV |
0.6510 USDT |
0.6500 USDT |
0.6550 USDT |
0.6547 USDT |
| 2025-04-26 |
0.6868 USDT |
36,898.1000 CRV |
0.6725 USDT |
0.6649 USDT |
0.6741 USDT |
0.6661 USDT |
| 2025-04-25 |
0.6830 USDT |
92,996.7000 CRV |
0.6850 USDT |
0.6720 USDT |
0.6862 USDT |
0.6756 USDT |
| 2025-04-24 |
0.6768 USDT |
1,386,652.2000 CRV |
0.6822 USDT |
0.6725 USDT |
0.6829 USDT |
0.6834 USDT |
| 2025-04-23 |
0.6776 USDT |
1,417,617.3000 CRV |
0.6837 USDT |
0.6466 USDT |
0.6522 USDT |
0.6502 USDT |
| 2025-04-22 |
0.6368 USDT |
117,427.2000 CRV |
0.6819 USDT |
0.6785 USDT |
0.6856 USDT |
0.6843 USDT |
| 2025-04-21 |
0.6108 USDT |
1,256,506.3000 CRV |
0.6144 USDT |
0.5783 USDT |
0.5877 USDT |
0.5917 USDT |
| 2025-04-20 |
0.6074 USDT |
5,527.6000 CRV |
0.5971 USDT |
0.5961 USDT |
0.5975 USDT |
0.5967 USDT |
| 2025-04-19 |
0.6090 USDT |
1,042,140.1000 CRV |
0.6043 USDT |
0.6037 USDT |
0.6113 USDT |
0.6177 USDT |
| 2025-04-18 |
0.5931 USDT |
27,887.7000 CRV |
0.5971 USDT |
0.5971 USDT |
0.6023 USDT |
0.6022 USDT |
| 2025-04-17 |
0.6164 USDT |
76,074.9000 CRV |
0.6002 USDT |
0.6002 USDT |
0.6130 USDT |
0.6099 USDT |
| 2025-04-16 |
0.6207 USDT |
23,679.3000 CRV |
0.6468 USDT |
0.6429 USDT |
0.6477 USDT |
0.6441 USDT |
| 2025-04-15 |
0.5908 USDT |
9,066.8000 CRV |
0.5964 USDT |
0.5931 USDT |
0.5969 USDT |
0.5932 USDT |
| 2025-04-14 |
0.6043 USDT |
21,561.0000 CRV |
0.6003 USDT |
0.6001 USDT |
0.6076 USDT |
0.6038 USDT |
| 2025-04-13 |
0.6177 USDT |
1,406,970.0000 CRV |
0.6218 USDT |
0.5985 USDT |
0.6113 USDT |
0.6065 USDT |
| 2025-04-12 |
0.6155 USDT |
25,176.7000 CRV |
0.6195 USDT |
0.6192 USDT |
0.6288 USDT |
0.6272 USDT |
| 2025-04-11 |
0.5979 USDT |
86,111.1000 CRV |
0.6137 USDT |
0.6094 USDT |
0.6176 USDT |
0.6096 USDT |
| 2025-04-10 |
0.5132 USDT |
1,665,781.1000 CRV |
0.5095 USDT |
0.4966 USDT |
0.5071 USDT |
0.5311 USDT |
| 2025-04-09 |
0.4705 USDT |
7,147,739.2000 CRV |
0.4677 USDT |
0.4529 USDT |
0.4622 USDT |
0.5329 USDT |
| 2025-04-08 |
0.4661 USDT |
30,146.5000 CRV |
0.4540 USDT |
0.4509 USDT |
0.4573 USDT |
0.4569 USDT |
| 2025-04-07 |
0.4338 USDT |
78,754.0000 CRV |
0.4557 USDT |
0.4529 USDT |
0.4597 USDT |
0.4549 USDT |
| 2025-04-06 |
0.4686 USDT |
1,619,595.4000 CRV |
0.4730 USDT |
0.4260 USDT |
0.4351 USDT |
0.4263 USDT |
| 2025-04-05 |
0.4874 USDT |
4,089.1000 CRV |
0.4914 USDT |
0.4907 USDT |
0.4926 USDT |
0.4925 USDT |
| 2025-04-04 |
0.5130 USDT |
1,702,950.4000 CRV |
0.5042 USDT |
0.4913 USDT |
0.5040 USDT |
0.5003 USDT |
| 2025-04-03 |
0.5074 USDT |
336,674.0000 CRV |
0.5117 USDT |
0.5020 USDT |
0.5173 USDT |
0.5204 USDT |
| 2025-04-02 |
0.5289 USDT |
1,154,236.3000 CRV |
0.5103 USDT |
0.5043 USDT |
0.5267 USDT |
0.5325 USDT |
| 2025-04-01 |
0.5268 USDT |
104,627.2000 CRV |
0.5288 USDT |
0.5253 USDT |
0.5290 USDT |
0.5277 USDT |
| 2025-03-31 |
0.4694 USDT |
1,906,570.8000 CRV |
0.4693 USDT |
0.4474 USDT |
0.4580 USDT |
0.5000 USDT |
| 2025-03-30 |
0.4791 USDT |
1,341,072.2000 CRV |
0.4856 USDT |
0.4652 USDT |
0.4731 USDT |
0.4683 USDT |
| 2025-03-29 |
0.4935 USDT |
88,786.2000 CRV |
0.4866 USDT |
0.4780 USDT |
0.4885 USDT |
0.4810 USDT |
| 2025-03-28 |
0.5427 USDT |
3,939.1000 CRV |
0.5040 USDT |
0.5038 USDT |
0.5063 USDT |
0.5061 USDT |
| 2025-03-27 |
0.5796 USDT |
57,901.9000 CRV |
0.5858 USDT |
0.5814 USDT |
0.5894 USDT |
0.5894 USDT |
| 2025-03-26 |
0.5390 USDT |
90,422.1000 CRV |
0.5374 USDT |
0.5363 USDT |
0.5488 USDT |
0.5444 USDT |
| 2025-03-25 |
0.5062 USDT |
63,323.8000 CRV |
0.5055 USDT |
0.5006 USDT |
0.5035 USDT |
0.5014 USDT |
| 2025-03-24 |
0.5095 USDT |
754,045.0000 CRV |
0.5145 USDT |
0.4982 USDT |
0.5073 USDT |
0.4995 USDT |
| 2025-03-23 |
0.4977 USDT |
8,525.3000 CRV |
0.5000 USDT |
0.4993 USDT |
0.5012 USDT |
0.5011 USDT |
| 2025-03-22 |
0.4582 USDT |
1,273,526.5000 CRV |
0.4533 USDT |
0.4514 USDT |
0.4640 USDT |
0.4663 USDT |
| 2025-03-21 |
0.4388 USDT |
459,722.1000 CRV |
0.4383 USDT |
0.4307 USDT |
0.4368 USDT |
0.4424 USDT |
| 2025-03-20 |
0.4510 USDT |
534,836.2000 CRV |
0.4427 USDT |
0.4351 USDT |
0.4373 USDT |
0.4372 USDT |
| 2025-03-19 |
0.4533 USDT |
1,377,151.6000 CRV |
0.4422 USDT |
0.4421 USDT |
0.4487 USDT |
0.4693 USDT |
| 2025-03-18 |
0.4347 USDT |
818,783.1000 CRV |
0.4384 USDT |
0.4297 USDT |
0.4380 USDT |
0.4393 USDT |
| 2025-03-17 |
0.4327 USDT |
977,406.3000 CRV |
0.4380 USDT |
0.4346 USDT |
0.4372 USDT |
0.4366 USDT |
| 2025-03-16 |
0.4210 USDT |
60,122.0000 CRV |
0.4184 USDT |
0.4117 USDT |
0.4190 USDT |
0.4139 USDT |