Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
0.8202 USDT |
629,105.6000 CRV |
0.8486 USDT |
0.7885 USDT |
0.7994 USDT |
0.7886 USDT |
| 2025-01-23 |
0.7781 USDT |
1,305,690.9000 CRV |
0.7728 USDT |
0.7466 USDT |
0.7668 USDT |
0.7884 USDT |
| 2025-01-22 |
0.8221 USDT |
36,812.4000 CRV |
0.7872 USDT |
0.7813 USDT |
0.7885 USDT |
0.7870 USDT |
| 2025-01-21 |
0.8459 USDT |
132,756.1000 CRV |
0.8581 USDT |
0.8530 USDT |
0.8653 USDT |
0.8658 USDT |
| 2025-01-20 |
0.8667 USDT |
1,225,953.6000 CRV |
0.9200 USDT |
0.8610 USDT |
0.9017 USDT |
0.8610 USDT |
| 2025-01-19 |
0.9068 USDT |
630,864.0000 CRV |
0.9157 USDT |
0.8390 USDT |
0.8530 USDT |
0.8519 USDT |
| 2025-01-18 |
0.9702 USDT |
1,072,159.2000 CRV |
0.9293 USDT |
0.8909 USDT |
0.9008 USDT |
0.8963 USDT |
| 2025-01-17 |
0.9890 USDT |
1,511,755.8000 CRV |
0.9719 USDT |
0.9627 USDT |
0.9773 USDT |
1.0427 USDT |
| 2025-01-16 |
0.9540 USDT |
46,616.4000 CRV |
0.9310 USDT |
0.9234 USDT |
0.9354 USDT |
0.9307 USDT |
| 2025-01-15 |
0.8757 USDT |
96,488.6000 CRV |
0.9029 USDT |
0.8959 USDT |
0.9086 USDT |
0.8980 USDT |
| 2025-01-14 |
0.8122 USDT |
1,057,002.1000 CRV |
0.8317 USDT |
0.8072 USDT |
0.8242 USDT |
0.8428 USDT |
| 2025-01-13 |
0.7779 USDT |
1,188,479.1000 CRV |
0.7784 USDT |
0.7395 USDT |
0.7604 USDT |
0.7832 USDT |
| 2025-01-12 |
0.8395 USDT |
8,153.7000 CRV |
0.8322 USDT |
0.8305 USDT |
0.8345 USDT |
0.8329 USDT |
| 2025-01-11 |
0.8237 USDT |
551,849.2000 CRV |
0.8042 USDT |
0.8011 USDT |
0.8078 USDT |
0.8485 USDT |
| 2025-01-10 |
0.8257 USDT |
863,876.2000 CRV |
0.8109 USDT |
0.7978 USDT |
0.8242 USDT |
0.8339 USDT |
| 2025-01-09 |
0.8354 USDT |
53,640.2000 CRV |
0.8193 USDT |
0.8022 USDT |
0.8212 USDT |
0.8022 USDT |
| 2025-01-08 |
0.8862 USDT |
1,255,522.6000 CRV |
0.8784 USDT |
0.8379 USDT |
0.8590 USDT |
0.8437 USDT |
| 2025-01-07 |
0.9548 USDT |
675,798.6000 CRV |
0.9329 USDT |
0.8972 USDT |
0.9075 USDT |
0.9008 USDT |
| 2025-01-06 |
1.0168 USDT |
1,468,690.9000 CRV |
0.9967 USDT |
0.9768 USDT |
0.9969 USDT |
1.0010 USDT |
| 2025-01-05 |
1.0371 USDT |
37,067.8000 CRV |
1.0354 USDT |
1.0340 USDT |
1.0496 USDT |
1.0433 USDT |
| 2025-01-04 |
1.0730 USDT |
912,001.7000 CRV |
1.0735 USDT |
1.0462 USDT |
1.0614 USDT |
1.0566 USDT |