Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.5508 USDT |
480,782.7000 CRV |
0.5661 USDT |
0.5632 USDT |
0.5692 USDT |
0.5765 USDT |
| 2023-11-21 |
0.5625 USDT |
1,328,312.7000 CRV |
0.5596 USDT |
0.5377 USDT |
0.5510 USDT |
0.5506 USDT |
| 2023-11-20 |
0.5751 USDT |
471,285.0000 CRV |
0.5821 USDT |
0.5596 USDT |
0.5728 USDT |
0.5739 USDT |
| 2023-11-19 |
0.5604 USDT |
261,448.5000 CRV |
0.5630 USDT |
0.5629 USDT |
0.5692 USDT |
0.5680 USDT |
| 2023-11-18 |
0.5572 USDT |
199,414.5000 CRV |
0.5638 USDT |
0.5562 USDT |
0.5626 USDT |
0.5617 USDT |
| 2023-11-17 |
0.5673 USDT |
280,228.9000 CRV |
0.5627 USDT |
0.5602 USDT |
0.5654 USDT |
0.5648 USDT |
| 2023-11-16 |
0.5970 USDT |
592,513.8000 CRV |
0.5844 USDT |
0.5630 USDT |
0.5753 USDT |
0.5712 USDT |
| 2023-11-15 |
0.5850 USDT |
982,239.7000 CRV |
0.5866 USDT |
0.5858 USDT |
0.5937 USDT |
0.6124 USDT |
| 2023-11-14 |
0.5697 USDT |
358,576.4000 CRV |
0.5555 USDT |
0.5536 USDT |
0.5617 USDT |
0.5721 USDT |
| 2023-11-13 |
0.6104 USDT |
721,551.8000 CRV |
0.5992 USDT |
0.5884 USDT |
0.5978 USDT |
0.5962 USDT |
| 2023-11-12 |
0.6303 USDT |
337,712.0000 CRV |
0.6310 USDT |
0.6269 USDT |
0.6345 USDT |
0.6380 USDT |
| 2023-11-11 |
0.6170 USDT |
101,935.3000 CRV |
0.6236 USDT |
0.6145 USDT |
0.6244 USDT |
0.6210 USDT |
| 2023-11-10 |
0.5736 USDT |
923,250.4000 CRV |
0.5758 USDT |
0.5658 USDT |
0.5797 USDT |
0.5885 USDT |
| 2023-11-09 |
0.5525 USDT |
946,060.7000 CRV |
0.5267 USDT |
0.5168 USDT |
0.5288 USDT |
0.5483 USDT |
| 2023-11-08 |
0.5665 USDT |
214,754.0000 CRV |
0.5755 USDT |
0.5696 USDT |
0.5736 USDT |
0.5709 USDT |
| 2023-11-07 |
0.5649 USDT |
1,180,017.9000 CRV |
0.5608 USDT |
0.5399 USDT |
0.5480 USDT |
0.5571 USDT |
| 2023-11-06 |
0.5677 USDT |
441,493.7000 CRV |
0.5646 USDT |
0.5581 USDT |
0.5645 USDT |
0.5727 USDT |
| 2023-11-05 |
0.5584 USDT |
682,250.8000 CRV |
0.5549 USDT |
0.5502 USDT |
0.5571 USDT |
0.5679 USDT |
| 2023-11-04 |
0.5371 USDT |
201,494.7000 CRV |
0.5410 USDT |
0.5399 USDT |
0.5435 USDT |
0.5465 USDT |
| 2023-11-03 |
0.5113 USDT |
563,933.5000 CRV |
0.5209 USDT |
0.5159 USDT |
0.5200 USDT |
0.5257 USDT |
| 2023-11-02 |
0.5169 USDT |
453,319.8000 CRV |
0.5072 USDT |
0.5036 USDT |
0.5091 USDT |
0.5080 USDT |
| 2023-11-01 |
0.4934 USDT |
2,064,257.0000 CRV |
0.4741 USDT |
0.4733 USDT |
0.4856 USDT |
0.5242 USDT |
| 2023-10-31 |
0.4822 USDT |
205,930.1000 CRV |
0.4775 USDT |
0.4738 USDT |
0.4780 USDT |
0.4795 USDT |
| 2023-10-30 |
0.4942 USDT |
240,505.1000 CRV |
0.4883 USDT |
0.4840 USDT |
0.4885 USDT |
0.4868 USDT |
| 2023-10-29 |
0.4890 USDT |
197,823.7000 CRV |
0.4926 USDT |
0.4905 USDT |
0.4956 USDT |
0.4941 USDT |
| 2023-10-28 |
0.4747 USDT |
237,121.8000 CRV |
0.4793 USDT |
0.4766 USDT |
0.4821 USDT |
0.4829 USDT |
| 2023-10-27 |
0.4665 USDT |
172,074.0000 CRV |
0.4633 USDT |
0.4628 USDT |
0.4656 USDT |
0.4655 USDT |
| 2023-10-26 |
0.4793 USDT |
108,295.2000 CRV |
0.4705 USDT |
0.4705 USDT |
0.4732 USDT |
0.4784 USDT |
| 2023-10-25 |
0.4787 USDT |
249,665.1000 CRV |
0.4742 USDT |
0.4726 USDT |
0.4767 USDT |
0.4777 USDT |
| 2023-10-24 |
0.4596 USDT |
454,013.2000 CRV |
0.4719 USDT |
0.4673 USDT |
0.4735 USDT |
0.4769 USDT |
| 2023-10-23 |
0.4559 USDT |
590,724.5000 CRV |
0.4542 USDT |
0.4532 USDT |
0.4583 USDT |
0.4692 USDT |
| 2023-10-22 |
0.4420 USDT |
265,819.1000 CRV |
0.4401 USDT |
0.4399 USDT |
0.4470 USDT |
0.4461 USDT |
| 2023-10-21 |
0.4301 USDT |
248,458.4000 CRV |
0.4402 USDT |
0.4354 USDT |
0.4394 USDT |
0.4404 USDT |
| 2023-10-20 |
0.4207 USDT |
132,161.9000 CRV |
0.4193 USDT |
0.4164 USDT |
0.4196 USDT |
0.4195 USDT |
| 2023-10-19 |
0.4267 USDT |
209,214.3000 CRV |
0.4180 USDT |
0.4162 USDT |
0.4182 USDT |
0.4186 USDT |
| 2023-10-18 |
0.4324 USDT |
35,765.9000 CRV |
0.4271 USDT |
0.4249 USDT |
0.4275 USDT |
0.4270 USDT |
| 2023-10-17 |
0.4417 USDT |
375,338.1000 CRV |
0.4353 USDT |
0.4285 USDT |
0.4331 USDT |
0.4351 USDT |
| 2023-10-16 |
0.4438 USDT |
256,634.5000 CRV |
0.4404 USDT |
0.4386 USDT |
0.4414 USDT |
0.4437 USDT |
| 2023-10-15 |
0.4400 USDT |
123,721.5000 CRV |
0.4411 USDT |
0.4391 USDT |
0.4420 USDT |
0.4421 USDT |
| 2023-10-14 |
0.4428 USDT |
132,968.0000 CRV |
0.4390 USDT |
0.4388 USDT |
0.4424 USDT |
0.4415 USDT |
| 2023-10-13 |
0.4382 USDT |
434,595.4000 CRV |
0.4422 USDT |
0.4413 USDT |
0.4455 USDT |
0.4434 USDT |
| 2023-10-12 |
0.4251 USDT |
133,697.7000 CRV |
0.4199 USDT |
0.4180 USDT |
0.4213 USDT |
0.4249 USDT |
| 2023-10-11 |
0.4312 USDT |
207,521.4000 CRV |
0.4342 USDT |
0.4274 USDT |
0.4296 USDT |
0.4289 USDT |
| 2023-10-10 |
0.4493 USDT |
124,593.2000 CRV |
0.4461 USDT |
0.4442 USDT |
0.4471 USDT |
0.4491 USDT |
| 2023-10-09 |
0.4554 USDT |
92,435.1000 CRV |
0.4502 USDT |
0.4463 USDT |
0.4506 USDT |
0.4496 USDT |
| 2023-10-08 |
0.4695 USDT |
89,928.6000 CRV |
0.4700 USDT |
0.4684 USDT |
0.4705 USDT |
0.4718 USDT |
| 2023-10-07 |
0.4755 USDT |
87,336.4000 CRV |
0.4772 USDT |
0.4698 USDT |
0.4707 USDT |
0.4699 USDT |
| 2023-10-06 |
0.4757 USDT |
53,816.8000 CRV |
0.4757 USDT |
0.4734 USDT |
0.4754 USDT |
0.4740 USDT |
| 2023-10-05 |
0.4749 USDT |
72,091.8000 CRV |
0.4666 USDT |
0.4650 USDT |
0.4676 USDT |
0.4707 USDT |
| 2023-10-04 |
0.4821 USDT |
115,517.0000 CRV |
0.4799 USDT |
0.4776 USDT |
0.4797 USDT |
0.4809 USDT |