Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.4133 USDT |
205,805.5000 CRV |
0.4133 USDT |
0.4113 USDT |
0.4152 USDT |
0.4180 USDT |
| 2025-03-14 |
0.3965 USDT |
237,419.9000 CRV |
0.4083 USDT |
0.4082 USDT |
0.4179 USDT |
0.4118 USDT |
| 2025-03-13 |
0.4007 USDT |
1,705,221.7000 CRV |
0.3950 USDT |
0.3778 USDT |
0.3798 USDT |
0.3798 USDT |
| 2025-03-12 |
0.4072 USDT |
9,814.8000 CRV |
0.4039 USDT |
0.4023 USDT |
0.4042 USDT |
0.4028 USDT |
| 2025-03-11 |
0.3832 USDT |
64,990.1000 CRV |
0.4042 USDT |
0.3988 USDT |
0.4061 USDT |
0.3988 USDT |
| 2025-03-10 |
0.3762 USDT |
57,708.3000 CRV |
0.3721 USDT |
0.3696 USDT |
0.3750 USDT |
0.3707 USDT |
| 2025-03-09 |
0.3991 USDT |
1,276,019.8000 CRV |
0.3938 USDT |
0.3763 USDT |
0.3842 USDT |
0.3821 USDT |
| 2025-03-08 |
0.4245 USDT |
3,547.6000 CRV |
0.4291 USDT |
0.4282 USDT |
0.4295 USDT |
0.4285 USDT |
| 2025-03-07 |
0.4311 USDT |
928,670.9000 CRV |
0.4394 USDT |
0.4245 USDT |
0.4320 USDT |
0.4309 USDT |
| 2025-03-06 |
0.4366 USDT |
68,045.7000 CRV |
0.4200 USDT |
0.4191 USDT |
0.4241 USDT |
0.4211 USDT |
| 2025-03-05 |
0.4248 USDT |
50,412.1000 CRV |
0.4315 USDT |
0.4307 USDT |
0.4359 USDT |
0.4346 USDT |
| 2025-03-04 |
0.4196 USDT |
626,279.1000 CRV |
0.3823 USDT |
0.3812 USDT |
0.4057 USDT |
0.3942 USDT |
| 2025-03-03 |
0.4674 USDT |
2,149,663.3000 CRV |
0.4757 USDT |
0.4046 USDT |
0.4185 USDT |
0.4153 USDT |
| 2025-03-02 |
0.4715 USDT |
1,672,572.3000 CRV |
0.4784 USDT |
0.4697 USDT |
0.5003 USDT |
0.4976 USDT |
| 2025-03-01 |
0.4381 USDT |
238,428.9000 CRV |
0.4256 USDT |
0.4242 USDT |
0.4305 USDT |
0.4356 USDT |
| 2025-02-28 |
0.4367 USDT |
227,186.9000 CRV |
0.4477 USDT |
0.4445 USDT |
0.4518 USDT |
0.4494 USDT |
| 2025-02-27 |
0.4632 USDT |
341,683.8000 CRV |
0.4668 USDT |
0.4624 USDT |
0.4681 USDT |
0.4672 USDT |
| 2025-02-26 |
0.4602 USDT |
1,548,910.4000 CRV |
0.4662 USDT |
0.4474 USDT |
0.4582 USDT |
0.4700 USDT |
| 2025-02-25 |
0.4295 USDT |
603,060.4000 CRV |
0.4441 USDT |
0.4398 USDT |
0.4541 USDT |
0.4555 USDT |
| 2025-02-24 |
0.4726 USDT |
997,169.6000 CRV |
0.4663 USDT |
0.4312 USDT |
0.4545 USDT |
0.4433 USDT |
| 2025-02-23 |
0.5123 USDT |
256,299.3000 CRV |
0.5135 USDT |
0.4999 USDT |
0.5050 USDT |
0.5083 USDT |
| 2025-02-22 |
0.5012 USDT |
48,603.6000 CRV |
0.5075 USDT |
0.5059 USDT |
0.5087 USDT |
0.5080 USDT |
| 2025-02-21 |
0.5274 USDT |
1,280,671.8000 CRV |
0.5457 USDT |
0.4915 USDT |
0.5038 USDT |
0.4933 USDT |
| 2025-02-20 |
0.5209 USDT |
636,763.1000 CRV |
0.5180 USDT |
0.5111 USDT |
0.5199 USDT |
0.5258 USDT |
| 2025-02-19 |
0.5062 USDT |
406,387.8000 CRV |
0.5141 USDT |
0.5067 USDT |
0.5146 USDT |
0.5137 USDT |
| 2025-02-18 |
0.4925 USDT |
397,228.3000 CRV |
0.4829 USDT |
0.4768 USDT |
0.4848 USDT |
0.4952 USDT |
| 2025-02-17 |
0.5236 USDT |
537,531.6000 CRV |
0.5274 USDT |
0.5034 USDT |
0.5151 USDT |
0.5213 USDT |
| 2025-02-16 |
0.5077 USDT |
295,336.1000 CRV |
0.5060 USDT |
0.4946 USDT |
0.5028 USDT |
0.5070 USDT |
| 2025-02-15 |
0.5222 USDT |
5,286.7000 CRV |
0.5108 USDT |
0.5095 USDT |
0.5116 USDT |
0.5113 USDT |
| 2025-02-14 |
0.5315 USDT |
824,045.7000 CRV |
0.5315 USDT |
0.5230 USDT |
0.5316 USDT |
0.5490 USDT |
| 2025-02-13 |
0.5333 USDT |
887,500.4000 CRV |
0.5103 USDT |
0.5030 USDT |
0.5142 USDT |
0.5303 USDT |
| 2025-02-12 |
0.5260 USDT |
1,164,701.9000 CRV |
0.5302 USDT |
0.5290 USDT |
0.5371 USDT |
0.5537 USDT |
| 2025-02-11 |
0.5627 USDT |
9,046.2000 CRV |
0.5299 USDT |
0.5299 USDT |
0.5340 USDT |
0.5311 USDT |
| 2025-02-10 |
0.5281 USDT |
1,122,405.1000 CRV |
0.5404 USDT |
0.5232 USDT |
0.5330 USDT |
0.5505 USDT |
| 2025-02-09 |
0.5115 USDT |
569,446.5000 CRV |
0.5124 USDT |
0.5049 USDT |
0.5131 USDT |
0.5080 USDT |
| 2025-02-08 |
0.4910 USDT |
86,079.6000 CRV |
0.5122 USDT |
0.5084 USDT |
0.5154 USDT |
0.5113 USDT |
| 2025-02-07 |
0.4920 USDT |
1,232,143.2000 CRV |
0.5121 USDT |
0.4855 USDT |
0.4990 USDT |
0.4997 USDT |
| 2025-02-06 |
0.5001 USDT |
733,726.2000 CRV |
0.4808 USDT |
0.4682 USDT |
0.4843 USDT |
0.4725 USDT |
| 2025-02-05 |
0.5259 USDT |
66,283.4000 CRV |
0.5128 USDT |
0.5106 USDT |
0.5231 USDT |
0.5204 USDT |
| 2025-02-04 |
0.5304 USDT |
1,448,672.4000 CRV |
0.5393 USDT |
0.5057 USDT |
0.5199 USDT |
0.5224 USDT |
| 2025-02-03 |
0.5050 USDT |
2,467,825.4000 CRV |
0.4938 USDT |
0.4740 USDT |
0.5160 USDT |
0.5320 USDT |
| 2025-02-02 |
0.6159 USDT |
1,686,161.7000 CRV |
0.5532 USDT |
0.5119 USDT |
0.5502 USDT |
0.5344 USDT |
| 2025-02-01 |
0.7407 USDT |
925,656.9000 CRV |
0.7380 USDT |
0.6871 USDT |
0.6974 USDT |
0.6896 USDT |
| 2025-01-31 |
0.7936 USDT |
788,758.5000 CRV |
0.8016 USDT |
0.7704 USDT |
0.7823 USDT |
0.7805 USDT |
| 2025-01-30 |
0.7516 USDT |
43,208.7000 CRV |
0.7897 USDT |
0.7832 USDT |
0.7908 USDT |
0.7853 USDT |
| 2025-01-29 |
0.6991 USDT |
1,121,552.5000 CRV |
0.6930 USDT |
0.6745 USDT |
0.7086 USDT |
0.7334 USDT |
| 2025-01-28 |
0.7230 USDT |
610,673.9000 CRV |
0.7152 USDT |
0.7028 USDT |
0.7109 USDT |
0.7088 USDT |
| 2025-01-27 |
0.7233 USDT |
15,662.6000 CRV |
0.7004 USDT |
0.7004 USDT |
0.7067 USDT |
0.7065 USDT |
| 2025-01-26 |
0.8110 USDT |
94,665.2000 CRV |
0.8148 USDT |
0.8086 USDT |
0.8170 USDT |
0.8157 USDT |
| 2025-01-25 |
0.8106 USDT |
407,914.6000 CRV |
0.8121 USDT |
0.8036 USDT |
0.8129 USDT |
0.8240 USDT |