Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
0.4632 USDT |
90,567.7000 CRV |
0.4589 USDT |
0.4515 USDT |
0.4625 USDT |
0.4567 USDT |
| 2025-11-12 |
0.4827 USDT |
389,392.7000 CRV |
0.4742 USDT |
0.4685 USDT |
0.4737 USDT |
0.4833 USDT |
| 2025-11-11 |
0.5096 USDT |
1,631,583.3000 CRV |
0.5226 USDT |
0.4889 USDT |
0.4952 USDT |
0.4999 USDT |
| 2025-11-10 |
0.4895 USDT |
44,273.0000 CRV |
0.4849 USDT |
0.4840 USDT |
0.4885 USDT |
0.4870 USDT |
| 2025-11-09 |
0.4740 USDT |
133,787.4000 CRV |
0.4754 USDT |
0.4728 USDT |
0.4861 USDT |
0.4793 USDT |
| 2025-11-08 |
0.4774 USDT |
692,020.9000 CRV |
0.4835 USDT |
0.4640 USDT |
0.4718 USDT |
0.4798 USDT |
| 2025-11-07 |
0.4570 USDT |
21,639.2000 CRV |
0.4954 USDT |
0.4929 USDT |
0.4958 USDT |
0.4944 USDT |
| 2025-11-06 |
0.4232 USDT |
76,851.6000 CRV |
0.4234 USDT |
0.4176 USDT |
0.4266 USDT |
0.4205 USDT |
| 2025-11-05 |
0.4161 USDT |
35,997.8000 CRV |
0.4251 USDT |
0.4230 USDT |
0.4288 USDT |
0.4262 USDT |
| 2025-11-04 |
0.4279 USDT |
1,297,911.6000 CRV |
0.4300 USDT |
0.4091 USDT |
0.4213 USDT |
0.4244 USDT |
| 2025-11-03 |
0.4520 USDT |
1,522,330.4000 CRV |
0.4625 USDT |
0.4343 USDT |
0.4429 USDT |
0.4419 USDT |
| 2025-11-02 |
0.4806 USDT |
22,493.6000 CRV |
0.4778 USDT |
0.4758 USDT |
0.4792 USDT |
0.4771 USDT |
| 2025-11-01 |
0.4815 USDT |
6,221.3000 CRV |
0.4831 USDT |
0.4825 USDT |
0.4843 USDT |
0.4843 USDT |
| 2025-10-31 |
0.4901 USDT |
537,316.7000 CRV |
0.4928 USDT |
0.4860 USDT |
0.4923 USDT |
0.4917 USDT |
| 2025-10-30 |
0.5289 USDT |
854,168.6000 CRV |
0.5366 USDT |
0.4950 USDT |
0.5068 USDT |
0.4961 USDT |
| 2025-10-29 |
0.5344 USDT |
2,056.3000 CRV |
0.5273 USDT |
0.5271 USDT |
0.5289 USDT |
0.5284 USDT |
| 2025-10-28 |
0.5520 USDT |
936,258.9000 CRV |
0.5600 USDT |
0.5229 USDT |
0.5357 USDT |
0.5301 USDT |
| 2025-10-27 |
0.5747 USDT |
1,080,462.8000 CRV |
0.5790 USDT |
0.5538 USDT |
0.5691 USDT |
0.5594 USDT |
| 2025-10-26 |
0.5493 USDT |
7,193.3000 CRV |
0.5616 USDT |
0.5616 USDT |
0.5629 USDT |
0.5626 USDT |
| 2025-10-25 |
0.5324 USDT |
3,245.9000 CRV |
0.5313 USDT |
0.5305 USDT |
0.5319 USDT |
0.5308 USDT |
| 2025-10-24 |
0.5323 USDT |
1,605.5000 CRV |
0.5354 USDT |
0.5345 USDT |
0.5365 USDT |
0.5358 USDT |
| 2025-10-23 |
0.5232 USDT |
346,544.3000 CRV |
0.5225 USDT |
0.5178 USDT |
0.5224 USDT |
0.5270 USDT |
| 2025-10-22 |
0.5414 USDT |
1,157,658.8000 CRV |
0.5275 USDT |
0.5119 USDT |
0.5236 USDT |
0.5322 USDT |
| 2025-10-21 |
0.5437 USDT |
718,410.4000 CRV |
0.5412 USDT |
0.5277 USDT |
0.5320 USDT |
0.5372 USDT |
| 2025-10-20 |
0.5596 USDT |
1,084,150.7000 CRV |
0.5534 USDT |
0.5409 USDT |
0.5479 USDT |
0.5639 USDT |
| 2025-10-19 |
0.5458 USDT |
26,099.0000 CRV |
0.5534 USDT |
0.5534 USDT |
0.5598 USDT |
0.5588 USDT |
| 2025-10-18 |
0.5212 USDT |
691,648.9000 CRV |
0.5234 USDT |
0.5161 USDT |
0.5231 USDT |
0.5249 USDT |
| 2025-10-17 |
0.5266 USDT |
42,165.5000 CRV |
0.5132 USDT |
0.5117 USDT |
0.5183 USDT |
0.5150 USDT |
| 2025-10-16 |
0.5574 USDT |
1,950,189.8000 CRV |
0.5648 USDT |
0.5290 USDT |
0.5449 USDT |
0.5342 USDT |
| 2025-10-15 |
0.5899 USDT |
1,946,128.9000 CRV |
0.6180 USDT |
0.5497 USDT |
0.5637 USDT |
0.5656 USDT |
| 2025-10-14 |
0.5831 USDT |
31,629.8000 CRV |
0.5885 USDT |
0.5820 USDT |
0.5891 USDT |
0.5856 USDT |
| 2025-10-13 |
0.5838 USDT |
109,460.5000 CRV |
0.6249 USDT |
0.6221 USDT |
0.6308 USDT |
0.6330 USDT |
| 2025-10-12 |
0.5029 USDT |
2,701,007.3000 CRV |
0.4848 USDT |
0.4738 USDT |
0.4831 USDT |
0.5602 USDT |
| 2025-10-11 |
0.4935 USDT |
21,940.2000 CRV |
0.4791 USDT |
0.4779 USDT |
0.4818 USDT |
0.4814 USDT |
| 2025-10-10 |
0.7299 USDT |
540,525.4000 CRV |
0.7307 USDT |
0.7270 USDT |
0.7355 USDT |
0.7467 USDT |
| 2025-10-09 |
0.7231 USDT |
1,049,441.4000 CRV |
0.7161 USDT |
0.7032 USDT |
0.7106 USDT |
0.7345 USDT |
| 2025-10-08 |
0.7581 USDT |
672,587.9000 CRV |
0.7536 USDT |
0.7225 USDT |
0.7277 USDT |
0.7456 USDT |
| 2025-10-07 |
0.7771 USDT |
1,329,079.6000 CRV |
0.7677 USDT |
0.7455 USDT |
0.7582 USDT |
0.7566 USDT |
| 2025-10-06 |
0.7754 USDT |
27,662.6000 CRV |
0.7791 USDT |
0.7765 USDT |
0.7858 USDT |
0.7824 USDT |
| 2025-10-05 |
0.7829 USDT |
18,162.2000 CRV |
0.7662 USDT |
0.7627 USDT |
0.7698 USDT |
0.7675 USDT |
| 2025-10-04 |
0.7763 USDT |
21,822.2000 CRV |
0.7777 USDT |
0.7777 USDT |
0.7849 USDT |
0.7845 USDT |
| 2025-10-03 |
0.7633 USDT |
4,934.6000 CRV |
0.7828 USDT |
0.7798 USDT |
0.7830 USDT |
0.7806 USDT |
| 2025-10-02 |
0.7311 USDT |
603,526.2000 CRV |
0.7341 USDT |
0.7181 USDT |
0.7358 USDT |
0.7356 USDT |
| 2025-10-01 |
0.6891 USDT |
33,115.2000 CRV |
0.7193 USDT |
0.7148 USDT |
0.7199 USDT |
0.7179 USDT |
| 2025-09-30 |
0.6781 USDT |
85,966.6000 CRV |
0.6669 USDT |
0.6554 USDT |
0.6669 USDT |
0.6586 USDT |
| 2025-09-29 |
0.6887 USDT |
669,445.1000 CRV |
0.7047 USDT |
0.6729 USDT |
0.6766 USDT |
0.6764 USDT |
| 2025-09-28 |
0.6616 USDT |
16,841.1000 CRV |
0.6497 USDT |
0.6490 USDT |
0.6568 USDT |
0.6568 USDT |
| 2025-09-27 |
0.6643 USDT |
11,355.3000 CRV |
0.6659 USDT |
0.6632 USDT |
0.6662 USDT |
0.6645 USDT |
| 2025-09-26 |
0.6501 USDT |
916,307.1000 CRV |
0.6525 USDT |
0.6379 USDT |
0.6456 USDT |
0.6552 USDT |
| 2025-09-25 |
0.6895 USDT |
65,602.1000 CRV |
0.6713 USDT |
0.6669 USDT |
0.6738 USDT |
0.6673 USDT |