Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
0.2464 USDT |
171,304.1000 CRV |
0.2450 USDT |
0.2434 USDT |
0.2449 USDT |
0.2441 USDT |
| 2026-02-20 |
0.2403 USDT |
459,063.4000 CRV |
0.2400 USDT |
0.2363 USDT |
0.2391 USDT |
0.2389 USDT |
| 2026-02-19 |
0.2428 USDT |
303,738.0000 CRV |
0.2477 USDT |
0.2335 USDT |
0.2366 USDT |
0.2357 USDT |
| 2026-02-18 |
0.2525 USDT |
451,832.3000 CRV |
0.2526 USDT |
0.2482 USDT |
0.2517 USDT |
0.2518 USDT |
| 2026-02-17 |
0.2534 USDT |
39,004.0000 CRV |
0.2516 USDT |
0.2513 USDT |
0.2564 USDT |
0.2555 USDT |
| 2026-02-16 |
0.2525 USDT |
544,352.8000 CRV |
0.2502 USDT |
0.2480 USDT |
0.2512 USDT |
0.2516 USDT |
| 2026-02-15 |
0.2604 USDT |
17,811.6000 CRV |
0.2480 USDT |
0.2459 USDT |
0.2496 USDT |
0.2477 USDT |
| 2026-02-14 |
0.2515 USDT |
62,266.1000 CRV |
0.2534 USDT |
0.2508 USDT |
0.2535 USDT |
0.2523 USDT |
| 2026-02-13 |
0.2435 USDT |
996,072.9000 CRV |
0.2390 USDT |
0.2328 USDT |
0.2359 USDT |
0.2514 USDT |
| 2026-02-12 |
0.2368 USDT |
34,206.7000 CRV |
0.2360 USDT |
0.2359 USDT |
0.2392 USDT |
0.2383 USDT |
| 2026-02-11 |
0.2321 USDT |
52,456.9000 CRV |
0.2291 USDT |
0.2278 USDT |
0.2321 USDT |
0.2307 USDT |
| 2026-02-10 |
0.2403 USDT |
38,423.1000 CRV |
0.2344 USDT |
0.2323 USDT |
0.2348 USDT |
0.2340 USDT |
| 2026-02-09 |
0.2513 USDT |
956,613.6000 CRV |
0.2541 USDT |
0.2432 USDT |
0.2487 USDT |
0.2540 USDT |
| 2026-02-08 |
0.2572 USDT |
6,236.9000 CRV |
0.2553 USDT |
0.2546 USDT |
0.2558 USDT |
0.2546 USDT |
| 2026-02-07 |
0.2529 USDT |
41,474.4000 CRV |
0.2537 USDT |
0.2521 USDT |
0.2547 USDT |
0.2525 USDT |
| 2026-02-06 |
0.2324 USDT |
39,400.2000 CRV |
0.2576 USDT |
0.2559 USDT |
0.2603 USDT |
0.2598 USDT |
| 2026-02-05 |
0.2634 USDT |
160,312.7000 CRV |
0.2515 USDT |
0.2482 USDT |
0.2547 USDT |
0.2501 USDT |
| 2026-02-04 |
0.2810 USDT |
15,477.3000 CRV |
0.2861 USDT |
0.2841 USDT |
0.2864 USDT |
0.2847 USDT |
| 2026-02-03 |
0.2847 USDT |
1,079,515.4000 CRV |
0.2882 USDT |
0.2701 USDT |
0.2772 USDT |
0.2718 USDT |
| 2026-02-02 |
0.2808 USDT |
958,842.0000 CRV |
0.2793 USDT |
0.2778 USDT |
0.2815 USDT |
0.2880 USDT |
| 2026-02-01 |
0.2867 USDT |
30,950.1000 CRV |
0.2910 USDT |
0.2892 USDT |
0.2919 USDT |
0.2917 USDT |
| 2026-01-31 |
0.3007 USDT |
1,417,827.9000 CRV |
0.3155 USDT |
0.2753 USDT |
0.2850 USDT |
0.2847 USDT |
| 2026-01-30 |
0.3252 USDT |
606.2000 CRV |
0.3201 USDT |
0.3199 USDT |
0.3206 USDT |
0.3199 USDT |
| 2026-01-29 |
0.3457 USDT |
497,529.1000 CRV |
0.3530 USDT |
0.3349 USDT |
0.3368 USDT |
0.3367 USDT |
| 2026-01-28 |
0.3443 USDT |
292,506.1000 CRV |
0.3454 USDT |
0.3416 USDT |
0.3449 USDT |
0.3481 USDT |
| 2026-01-27 |
0.3471 USDT |
31,636.8000 CRV |
0.3390 USDT |
0.3385 USDT |
0.3401 USDT |
0.3395 USDT |
| 2026-01-26 |
0.3481 USDT |
8,158.1000 CRV |
0.3499 USDT |
0.3478 USDT |
0.3499 USDT |
0.3479 USDT |
| 2026-01-25 |
0.3589 USDT |
186,927.6000 CRV |
0.3592 USDT |
0.3528 USDT |
0.3551 USDT |
0.3596 USDT |
| 2026-01-24 |
0.3627 USDT |
28,124.8000 CRV |
0.3584 USDT |
0.3575 USDT |
0.3624 USDT |
0.3624 USDT |
| 2026-01-23 |
0.3629 USDT |
196,049.8000 CRV |
0.3627 USDT |
0.3615 USDT |
0.3650 USDT |
0.3668 USDT |
| 2026-01-22 |
0.3646 USDT |
434,133.5000 CRV |
0.3663 USDT |
0.3533 USDT |
0.3584 USDT |
0.3582 USDT |
| 2026-01-21 |
0.3709 USDT |
2,126.4000 CRV |
0.3671 USDT |
0.3668 USDT |
0.3680 USDT |
0.3679 USDT |
| 2026-01-20 |
0.3861 USDT |
66,772.7000 CRV |
0.3757 USDT |
0.3729 USDT |
0.3757 USDT |
0.3747 USDT |
| 2026-01-19 |
0.3890 USDT |
240,199.7000 CRV |
0.3908 USDT |
0.3850 USDT |
0.3910 USDT |
0.3879 USDT |
| 2026-01-18 |
0.4182 USDT |
489,698.0000 CRV |
0.4172 USDT |
0.4131 USDT |
0.4159 USDT |
0.4180 USDT |
| 2026-01-17 |
0.4373 USDT |
25,855.0000 CRV |
0.4151 USDT |
0.4146 USDT |
0.4179 USDT |
0.4173 USDT |
| 2026-01-16 |
0.4262 USDT |
495,663.0000 CRV |
0.4383 USDT |
0.4195 USDT |
0.4260 USDT |
0.4226 USDT |
| 2026-01-15 |
0.4246 USDT |
733,931.5000 CRV |
0.4218 USDT |
0.4107 USDT |
0.4147 USDT |
0.4371 USDT |
| 2026-01-14 |
0.4332 USDT |
466,593.9000 CRV |
0.4362 USDT |
0.4277 USDT |
0.4307 USDT |
0.4356 USDT |
| 2026-01-13 |
0.3981 USDT |
18,832.7000 CRV |
0.4095 USDT |
0.4079 USDT |
0.4111 USDT |
0.4104 USDT |
| 2026-01-12 |
0.4031 USDT |
299,991.4000 CRV |
0.4010 USDT |
0.3941 USDT |
0.3983 USDT |
0.3975 USDT |
| 2026-01-11 |
0.4053 USDT |
106.6000 CRV |
0.4039 USDT |
0.4039 USDT |
0.4039 USDT |
0.4039 USDT |
| 2026-01-10 |
0.4104 USDT |
8,967.0000 CRV |
0.4142 USDT |
0.4141 USDT |
0.4162 USDT |
0.4153 USDT |
| 2026-01-09 |
0.4083 USDT |
714.6000 CRV |
0.4082 USDT |
0.4074 USDT |
0.4083 USDT |
0.4080 USDT |
| 2026-01-08 |
0.4172 USDT |
117,747.3000 CRV |
0.4057 USDT |
0.4025 USDT |
0.4071 USDT |
0.4043 USDT |
| 2026-01-07 |
0.4170 USDT |
587,214.2000 CRV |
0.4275 USDT |
0.4032 USDT |
0.4106 USDT |
0.4130 USDT |
| 2026-01-06 |
0.4268 USDT |
616,185.6000 CRV |
0.4313 USDT |
0.4089 USDT |
0.4180 USDT |
0.4275 USDT |
| 2026-01-05 |
0.4248 USDT |
483,227.8000 CRV |
0.4270 USDT |
0.4178 USDT |
0.4208 USDT |
0.4252 USDT |
| 2026-01-04 |
0.4212 USDT |
5,355.6000 CRV |
0.4247 USDT |
0.4239 USDT |
0.4253 USDT |
0.4246 USDT |
| 2026-01-03 |
0.4063 USDT |
143,095.1000 CRV |
0.4123 USDT |
0.4097 USDT |
0.4196 USDT |
0.4169 USDT |