Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.4338 USDT |
78,754.0000 CRV |
0.4557 USDT |
0.4529 USDT |
0.4597 USDT |
0.4549 USDT |
| 2025-04-06 |
0.4686 USDT |
1,619,595.4000 CRV |
0.4730 USDT |
0.4260 USDT |
0.4351 USDT |
0.4263 USDT |
| 2025-04-05 |
0.4874 USDT |
4,089.1000 CRV |
0.4914 USDT |
0.4907 USDT |
0.4926 USDT |
0.4925 USDT |
| 2025-04-04 |
0.5130 USDT |
1,702,950.4000 CRV |
0.5042 USDT |
0.4913 USDT |
0.5040 USDT |
0.5003 USDT |
| 2025-04-03 |
0.5074 USDT |
336,674.0000 CRV |
0.5117 USDT |
0.5020 USDT |
0.5173 USDT |
0.5204 USDT |
| 2025-04-02 |
0.5289 USDT |
1,154,236.3000 CRV |
0.5103 USDT |
0.5043 USDT |
0.5267 USDT |
0.5325 USDT |
| 2025-04-01 |
0.5268 USDT |
104,627.2000 CRV |
0.5288 USDT |
0.5253 USDT |
0.5290 USDT |
0.5277 USDT |
| 2025-03-31 |
0.4694 USDT |
1,906,570.8000 CRV |
0.4693 USDT |
0.4474 USDT |
0.4580 USDT |
0.5000 USDT |
| 2025-03-30 |
0.4791 USDT |
1,341,072.2000 CRV |
0.4856 USDT |
0.4652 USDT |
0.4731 USDT |
0.4683 USDT |
| 2025-03-29 |
0.4935 USDT |
88,786.2000 CRV |
0.4866 USDT |
0.4780 USDT |
0.4885 USDT |
0.4810 USDT |
| 2025-03-28 |
0.5427 USDT |
3,939.1000 CRV |
0.5040 USDT |
0.5038 USDT |
0.5063 USDT |
0.5061 USDT |
| 2025-03-27 |
0.5796 USDT |
57,901.9000 CRV |
0.5858 USDT |
0.5814 USDT |
0.5894 USDT |
0.5894 USDT |
| 2025-03-26 |
0.5390 USDT |
90,422.1000 CRV |
0.5374 USDT |
0.5363 USDT |
0.5488 USDT |
0.5444 USDT |
| 2025-03-25 |
0.5062 USDT |
63,323.8000 CRV |
0.5055 USDT |
0.5006 USDT |
0.5035 USDT |
0.5014 USDT |
| 2025-03-24 |
0.5095 USDT |
754,045.0000 CRV |
0.5145 USDT |
0.4982 USDT |
0.5073 USDT |
0.4995 USDT |
| 2025-03-23 |
0.4977 USDT |
8,525.3000 CRV |
0.5000 USDT |
0.4993 USDT |
0.5012 USDT |
0.5011 USDT |
| 2025-03-22 |
0.4582 USDT |
1,273,526.5000 CRV |
0.4533 USDT |
0.4514 USDT |
0.4640 USDT |
0.4663 USDT |
| 2025-03-21 |
0.4388 USDT |
459,722.1000 CRV |
0.4383 USDT |
0.4307 USDT |
0.4368 USDT |
0.4424 USDT |
| 2025-03-20 |
0.4510 USDT |
534,836.2000 CRV |
0.4427 USDT |
0.4351 USDT |
0.4373 USDT |
0.4372 USDT |
| 2025-03-19 |
0.4533 USDT |
1,377,151.6000 CRV |
0.4422 USDT |
0.4421 USDT |
0.4487 USDT |
0.4693 USDT |
| 2025-03-18 |
0.4347 USDT |
818,783.1000 CRV |
0.4384 USDT |
0.4297 USDT |
0.4380 USDT |
0.4393 USDT |
| 2025-03-17 |
0.4327 USDT |
977,406.3000 CRV |
0.4380 USDT |
0.4346 USDT |
0.4372 USDT |
0.4366 USDT |
| 2025-03-16 |
0.4210 USDT |
60,122.0000 CRV |
0.4184 USDT |
0.4117 USDT |
0.4190 USDT |
0.4139 USDT |
| 2025-03-15 |
0.4133 USDT |
205,805.5000 CRV |
0.4133 USDT |
0.4113 USDT |
0.4152 USDT |
0.4180 USDT |
| 2025-03-14 |
0.3965 USDT |
237,419.9000 CRV |
0.4083 USDT |
0.4082 USDT |
0.4179 USDT |
0.4118 USDT |
| 2025-03-13 |
0.4007 USDT |
1,705,221.7000 CRV |
0.3950 USDT |
0.3778 USDT |
0.3798 USDT |
0.3798 USDT |
| 2025-03-12 |
0.4072 USDT |
9,814.8000 CRV |
0.4039 USDT |
0.4023 USDT |
0.4042 USDT |
0.4028 USDT |
| 2025-03-11 |
0.3832 USDT |
64,990.1000 CRV |
0.4042 USDT |
0.3988 USDT |
0.4061 USDT |
0.3988 USDT |
| 2025-03-10 |
0.3762 USDT |
57,708.3000 CRV |
0.3721 USDT |
0.3696 USDT |
0.3750 USDT |
0.3707 USDT |
| 2025-03-09 |
0.3991 USDT |
1,276,019.8000 CRV |
0.3938 USDT |
0.3763 USDT |
0.3842 USDT |
0.3821 USDT |
| 2025-03-08 |
0.4245 USDT |
3,547.6000 CRV |
0.4291 USDT |
0.4282 USDT |
0.4295 USDT |
0.4285 USDT |
| 2025-03-07 |
0.4311 USDT |
928,670.9000 CRV |
0.4394 USDT |
0.4245 USDT |
0.4320 USDT |
0.4309 USDT |
| 2025-03-06 |
0.4366 USDT |
68,045.7000 CRV |
0.4200 USDT |
0.4191 USDT |
0.4241 USDT |
0.4211 USDT |
| 2025-03-05 |
0.4248 USDT |
50,412.1000 CRV |
0.4315 USDT |
0.4307 USDT |
0.4359 USDT |
0.4346 USDT |
| 2025-03-04 |
0.4196 USDT |
626,279.1000 CRV |
0.3823 USDT |
0.3812 USDT |
0.4057 USDT |
0.3942 USDT |
| 2025-03-03 |
0.4674 USDT |
2,149,663.3000 CRV |
0.4757 USDT |
0.4046 USDT |
0.4185 USDT |
0.4153 USDT |
| 2025-03-02 |
0.4715 USDT |
1,672,572.3000 CRV |
0.4784 USDT |
0.4697 USDT |
0.5003 USDT |
0.4976 USDT |
| 2025-03-01 |
0.4381 USDT |
238,428.9000 CRV |
0.4256 USDT |
0.4242 USDT |
0.4305 USDT |
0.4356 USDT |
| 2025-02-28 |
0.4367 USDT |
227,186.9000 CRV |
0.4477 USDT |
0.4445 USDT |
0.4518 USDT |
0.4494 USDT |
| 2025-02-27 |
0.4632 USDT |
341,683.8000 CRV |
0.4668 USDT |
0.4624 USDT |
0.4681 USDT |
0.4672 USDT |
| 2025-02-26 |
0.4602 USDT |
1,548,910.4000 CRV |
0.4662 USDT |
0.4474 USDT |
0.4582 USDT |
0.4700 USDT |
| 2025-02-25 |
0.4295 USDT |
603,060.4000 CRV |
0.4441 USDT |
0.4398 USDT |
0.4541 USDT |
0.4555 USDT |
| 2025-02-24 |
0.4726 USDT |
997,169.6000 CRV |
0.4663 USDT |
0.4312 USDT |
0.4545 USDT |
0.4433 USDT |
| 2025-02-23 |
0.5123 USDT |
256,299.3000 CRV |
0.5135 USDT |
0.4999 USDT |
0.5050 USDT |
0.5083 USDT |
| 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 |