Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.8141 USDT |
22,462.7000 CRV |
0.8339 USDT |
0.8338 USDT |
0.8381 USDT |
0.8376 USDT |
| 2025-08-26 |
0.7791 USDT |
18,203.9000 CRV |
0.8036 USDT |
0.7993 USDT |
0.8059 USDT |
0.8047 USDT |
| 2025-08-25 |
0.8282 USDT |
35,944.4000 CRV |
0.7823 USDT |
0.7766 USDT |
0.7843 USDT |
0.7815 USDT |
| 2025-08-24 |
0.8987 USDT |
1,140,249.7000 CRV |
0.8842 USDT |
0.8810 USDT |
0.8908 USDT |
0.9125 USDT |
| 2025-08-23 |
0.9072 USDT |
713,769.5000 CRV |
0.9113 USDT |
0.8811 USDT |
0.8875 USDT |
0.9029 USDT |
| 2025-08-22 |
0.8858 USDT |
2,090,930.8000 CRV |
0.8627 USDT |
0.8256 USDT |
0.8429 USDT |
0.9285 USDT |
| 2025-08-21 |
0.8720 USDT |
42,509.0000 CRV |
0.8624 USDT |
0.8569 USDT |
0.8660 USDT |
0.8599 USDT |
| 2025-08-20 |
0.8544 USDT |
1,371,318.7000 CRV |
0.8472 USDT |
0.8339 USDT |
0.8537 USDT |
0.8784 USDT |
| 2025-08-19 |
0.8591 USDT |
26,230.6000 CRV |
0.8387 USDT |
0.8310 USDT |
0.8388 USDT |
0.8332 USDT |
| 2025-08-18 |
0.8680 USDT |
163,847.7000 CRV |
0.8739 USDT |
0.8739 USDT |
0.8901 USDT |
0.8743 USDT |
| 2025-08-17 |
0.8799 USDT |
19,112.0000 CRV |
0.8811 USDT |
0.8784 USDT |
0.8841 USDT |
0.8821 USDT |
| 2025-08-16 |
0.8722 USDT |
491,872.3000 CRV |
0.8741 USDT |
0.8486 USDT |
0.8592 USDT |
0.8662 USDT |
| 2025-08-15 |
0.9015 USDT |
23,576.3000 CRV |
0.8574 USDT |
0.8549 USDT |
0.8671 USDT |
0.8642 USDT |
| 2025-08-14 |
0.9662 USDT |
72,815.0000 CRV |
0.9136 USDT |
0.9132 USDT |
0.9188 USDT |
0.9148 USDT |
| 2025-08-13 |
1.0196 USDT |
66,766.3000 CRV |
1.0282 USDT |
1.0270 USDT |
1.0374 USDT |
1.0307 USDT |
| 2025-08-12 |
0.9462 USDT |
1,718,224.8000 CRV |
0.9128 USDT |
0.9082 USDT |
0.9442 USDT |
0.9721 USDT |
| 2025-08-11 |
0.9766 USDT |
71,048.0000 CRV |
0.9165 USDT |
0.9147 USDT |
0.9255 USDT |
0.9210 USDT |
| 2025-08-10 |
0.9794 USDT |
247,510.0000 CRV |
0.9725 USDT |
0.9683 USDT |
0.9763 USDT |
0.9743 USDT |
| 2025-08-09 |
0.9691 USDT |
53,926.9000 CRV |
0.9900 USDT |
0.9860 USDT |
0.9960 USDT |
0.9897 USDT |
| 2025-08-08 |
0.9420 USDT |
612,296.9000 CRV |
0.9432 USDT |
0.9240 USDT |
0.9430 USDT |
0.9582 USDT |
| 2025-08-07 |
0.9195 USDT |
907,513.0000 CRV |
0.9289 USDT |
0.8827 USDT |
0.8958 USDT |
0.9198 USDT |
| 2025-08-06 |
0.9071 USDT |
371,506.8000 CRV |
0.9098 USDT |
0.9086 USDT |
0.9178 USDT |
0.9168 USDT |
| 2025-08-05 |
0.9095 USDT |
347,226.2000 CRV |
0.8975 USDT |
0.8803 USDT |
0.8924 USDT |
0.8936 USDT |
| 2025-08-04 |
0.9220 USDT |
776,658.0000 CRV |
0.9478 USDT |
0.9080 USDT |
0.9233 USDT |
0.9449 USDT |
| 2025-08-03 |
0.8957 USDT |
194,332.2000 CRV |
0.9072 USDT |
0.9025 USDT |
0.9121 USDT |
0.9089 USDT |
| 2025-08-02 |
0.8842 USDT |
530,881.2000 CRV |
0.8840 USDT |
0.8497 USDT |
0.8644 USDT |
0.8619 USDT |
| 2025-08-01 |
0.9151 USDT |
638,066.3000 CRV |
0.8862 USDT |
0.8602 USDT |
0.8830 USDT |
0.8812 USDT |
| 2025-07-31 |
1.0244 USDT |
759,737.6000 CRV |
1.0049 USDT |
0.9676 USDT |
0.9758 USDT |
0.9727 USDT |
| 2025-07-30 |
1.0042 USDT |
1,334,792.7000 CRV |
0.9988 USDT |
0.9812 USDT |
1.0377 USDT |
1.0282 USDT |
| 2025-07-29 |
0.9961 USDT |
391,797.1000 CRV |
0.9809 USDT |
0.9676 USDT |
0.9838 USDT |
0.9911 USDT |
| 2025-07-28 |
1.0122 USDT |
638,284.7000 CRV |
0.9807 USDT |
0.9652 USDT |
0.9794 USDT |
1.0106 USDT |
| 2025-07-27 |
1.0906 USDT |
650,471.2000 CRV |
1.0562 USDT |
1.0360 USDT |
1.0485 USDT |
1.0611 USDT |
| 2025-07-26 |
1.0635 USDT |
1,015,841.1000 CRV |
1.0624 USDT |
1.0601 USDT |
1.0824 USDT |
1.0973 USDT |
| 2025-07-25 |
1.0184 USDT |
893,091.4000 CRV |
0.9845 USDT |
0.9744 USDT |
0.9945 USDT |
1.0350 USDT |
| 2025-07-24 |
0.9769 USDT |
576,626.6000 CRV |
0.9722 USDT |
0.9691 USDT |
0.9888 USDT |
0.9762 USDT |
| 2025-07-23 |
0.9683 USDT |
976,537.0000 CRV |
0.9335 USDT |
0.9046 USDT |
0.9394 USDT |
0.9465 USDT |
| 2025-07-22 |
0.9413 USDT |
659,494.2000 CRV |
0.9310 USDT |
0.9091 USDT |
0.9327 USDT |
0.9585 USDT |
| 2025-07-21 |
0.9764 USDT |
522,868.3000 CRV |
0.9778 USDT |
0.9416 USDT |
0.9524 USDT |
0.9524 USDT |
| 2025-07-20 |
0.9955 USDT |
676,017.6000 CRV |
1.0075 USDT |
0.9592 USDT |
0.9802 USDT |
0.9798 USDT |
| 2025-07-19 |
0.9678 USDT |
988,634.5000 CRV |
0.9198 USDT |
0.9198 USDT |
0.9677 USDT |
0.9661 USDT |