Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.7663 USDT |
46,033.4000 CRV |
0.7395 USDT |
0.7371 USDT |
0.7428 USDT |
0.7411 USDT |
| 2025-05-28 |
0.7717 USDT |
31,903.4000 CRV |
0.7473 USDT |
0.7406 USDT |
0.7503 USDT |
0.7433 USDT |
| 2025-05-27 |
0.7752 USDT |
1,572,130.3000 CRV |
0.7797 USDT |
0.7662 USDT |
0.7795 USDT |
0.7859 USDT |
| 2025-05-26 |
0.7683 USDT |
682,094.1000 CRV |
0.7822 USDT |
0.7452 USDT |
0.7512 USDT |
0.7550 USDT |
| 2025-05-25 |
0.7537 USDT |
844,843.7000 CRV |
0.7585 USDT |
0.7287 USDT |
0.7433 USDT |
0.7437 USDT |
| 2025-05-24 |
0.7828 USDT |
23,050.5000 CRV |
0.7746 USDT |
0.7672 USDT |
0.7749 USDT |
0.7672 USDT |
| 2025-05-23 |
0.8219 USDT |
71,055.5000 CRV |
0.7998 USDT |
0.7879 USDT |
0.8012 USDT |
0.7897 USDT |
| 2025-05-22 |
0.7709 USDT |
1,042,529.0000 CRV |
0.7912 USDT |
0.7896 USDT |
0.7951 USDT |
0.7951 USDT |
| 2025-05-21 |
0.7350 USDT |
38,522.5000 CRV |
0.7260 USDT |
0.7240 USDT |
0.7344 USDT |
0.7343 USDT |
| 2025-05-20 |
0.7165 USDT |
7,940.1000 CRV |
0.7133 USDT |
0.7099 USDT |
0.7159 USDT |
0.7107 USDT |
| 2025-05-19 |
0.6646 USDT |
329,512.1000 CRV |
0.6664 USDT |
0.6593 USDT |
0.6673 USDT |
0.6657 USDT |
| 2025-05-18 |
0.6898 USDT |
74,048.0000 CRV |
0.7064 USDT |
0.6921 USDT |
0.7068 USDT |
0.6939 USDT |
| 2025-05-17 |
0.6858 USDT |
734,285.0000 CRV |
0.6829 USDT |
0.6665 USDT |
0.6845 USDT |
0.6828 USDT |
| 2025-05-16 |
0.7082 USDT |
308,126.1000 CRV |
0.7018 USDT |
0.6889 USDT |
0.6972 USDT |
0.6891 USDT |
| 2025-05-15 |
0.6999 USDT |
62,870.1000 CRV |
0.6995 USDT |
0.6924 USDT |
0.7053 USDT |
0.7009 USDT |
| 2025-05-14 |
0.7505 USDT |
40,595.3000 CRV |
0.7334 USDT |
0.7324 USDT |
0.7410 USDT |
0.7343 USDT |
| 2025-05-13 |
0.7385 USDT |
62,776.6000 CRV |
0.7674 USDT |
0.7609 USDT |
0.7693 USDT |
0.7623 USDT |
| 2025-05-12 |
0.7804 USDT |
44,495.4000 CRV |
0.7594 USDT |
0.7466 USDT |
0.7620 USDT |
0.7529 USDT |
| 2025-05-11 |
0.7905 USDT |
561,586.4000 CRV |
0.7781 USDT |
0.7489 USDT |
0.7623 USDT |
0.7720 USDT |
| 2025-05-10 |
0.7763 USDT |
7,240.5000 CRV |
0.7874 USDT |
0.7807 USDT |
0.7880 USDT |
0.7837 USDT |
| 2025-05-09 |
0.7653 USDT |
644,386.7000 CRV |
0.7781 USDT |
0.7450 USDT |
0.7552 USDT |
0.7551 USDT |
| 2025-05-08 |
0.7069 USDT |
101,520.3000 CRV |
0.7426 USDT |
0.7379 USDT |
0.7474 USDT |
0.7405 USDT |
| 2025-05-07 |
0.6721 USDT |
565,161.4000 CRV |
0.6716 USDT |
0.6511 USDT |
0.6567 USDT |
0.6546 USDT |
| 2025-05-06 |
0.6758 USDT |
59,188.5000 CRV |
0.6440 USDT |
0.6440 USDT |
0.6569 USDT |
0.6555 USDT |
| 2025-05-05 |
0.6910 USDT |
511,090.1000 CRV |
0.6899 USDT |
0.6893 USDT |
0.7027 USDT |
0.7032 USDT |
| 2025-05-04 |
0.6966 USDT |
510,293.3000 CRV |
0.6941 USDT |
0.6821 USDT |
0.6862 USDT |
0.6839 USDT |
| 2025-05-03 |
0.7173 USDT |
27,953.2000 CRV |
0.7087 USDT |
0.7036 USDT |
0.7141 USDT |
0.7120 USDT |
| 2025-05-02 |
0.7199 USDT |
665,283.0000 CRV |
0.7212 USDT |
0.7144 USDT |
0.7258 USDT |
0.7256 USDT |
| 2025-05-01 |
0.7271 USDT |
18,248.8000 CRV |
0.7066 USDT |
0.7008 USDT |
0.7070 USDT |
0.7042 USDT |
| 2025-04-30 |
0.6589 USDT |
3,653.1000 CRV |
0.6660 USDT |
0.6641 USDT |
0.6660 USDT |
0.6652 USDT |
| 2025-04-29 |
0.6576 USDT |
791,399.4000 CRV |
0.6628 USDT |
0.6540 USDT |
0.6651 USDT |
0.6694 USDT |
| 2025-04-28 |
0.6528 USDT |
875,054.6000 CRV |
0.6530 USDT |
0.6235 USDT |
0.6433 USDT |
0.6484 USDT |
| 2025-04-27 |
0.6622 USDT |
237,144.1000 CRV |
0.6510 USDT |
0.6500 USDT |
0.6550 USDT |
0.6547 USDT |
| 2025-04-26 |
0.6868 USDT |
36,898.1000 CRV |
0.6725 USDT |
0.6649 USDT |
0.6741 USDT |
0.6661 USDT |
| 2025-04-25 |
0.6830 USDT |
92,996.7000 CRV |
0.6850 USDT |
0.6720 USDT |
0.6862 USDT |
0.6756 USDT |
| 2025-04-24 |
0.6768 USDT |
1,386,652.2000 CRV |
0.6822 USDT |
0.6725 USDT |
0.6829 USDT |
0.6834 USDT |
| 2025-04-23 |
0.6776 USDT |
1,417,617.3000 CRV |
0.6837 USDT |
0.6466 USDT |
0.6522 USDT |
0.6502 USDT |
| 2025-04-22 |
0.6368 USDT |
117,427.2000 CRV |
0.6819 USDT |
0.6785 USDT |
0.6856 USDT |
0.6843 USDT |
| 2025-04-21 |
0.6108 USDT |
1,256,506.3000 CRV |
0.6144 USDT |
0.5783 USDT |
0.5877 USDT |
0.5917 USDT |
| 2025-04-20 |
0.6074 USDT |
5,527.6000 CRV |
0.5971 USDT |
0.5961 USDT |
0.5975 USDT |
0.5967 USDT |
| 2025-04-19 |
0.6090 USDT |
1,042,140.1000 CRV |
0.6043 USDT |
0.6037 USDT |
0.6113 USDT |
0.6177 USDT |
| 2025-04-18 |
0.5931 USDT |
27,887.7000 CRV |
0.5971 USDT |
0.5971 USDT |
0.6023 USDT |
0.6022 USDT |
| 2025-04-17 |
0.6164 USDT |
76,074.9000 CRV |
0.6002 USDT |
0.6002 USDT |
0.6130 USDT |
0.6099 USDT |
| 2025-04-16 |
0.6207 USDT |
23,679.3000 CRV |
0.6468 USDT |
0.6429 USDT |
0.6477 USDT |
0.6441 USDT |
| 2025-04-15 |
0.5908 USDT |
9,066.8000 CRV |
0.5964 USDT |
0.5931 USDT |
0.5969 USDT |
0.5932 USDT |
| 2025-04-14 |
0.6043 USDT |
21,561.0000 CRV |
0.6003 USDT |
0.6001 USDT |
0.6076 USDT |
0.6038 USDT |
| 2025-04-13 |
0.6177 USDT |
1,406,970.0000 CRV |
0.6218 USDT |
0.5985 USDT |
0.6113 USDT |
0.6065 USDT |
| 2025-04-12 |
0.6155 USDT |
25,176.7000 CRV |
0.6195 USDT |
0.6192 USDT |
0.6288 USDT |
0.6272 USDT |
| 2025-04-11 |
0.5979 USDT |
86,111.1000 CRV |
0.6137 USDT |
0.6094 USDT |
0.6176 USDT |
0.6096 USDT |
| 2025-04-10 |
0.5132 USDT |
1,665,781.1000 CRV |
0.5095 USDT |
0.4966 USDT |
0.5071 USDT |
0.5311 USDT |