Identifier on DigiFinex: crv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.6870 USDT |
59,616.3000 CRV |
0.7082 USDT |
0.7012 USDT |
0.7062 USDT |
0.7062 USDT |
| 2025-09-23 |
0.6882 USDT |
865,092.3000 CRV |
0.6985 USDT |
0.6746 USDT |
0.6871 USDT |
0.6870 USDT |
| 2025-09-22 |
0.7064 USDT |
2,974.6000 CRV |
0.6961 USDT |
0.6952 USDT |
0.6973 USDT |
0.6973 USDT |
| 2025-09-21 |
0.7948 USDT |
6,785.1000 CRV |
0.7905 USDT |
0.7886 USDT |
0.7935 USDT |
0.7887 USDT |
| 2025-09-20 |
0.7859 USDT |
8,358.3000 CRV |
0.7991 USDT |
0.7985 USDT |
0.8018 USDT |
0.8003 USDT |
| 2025-09-19 |
0.7937 USDT |
23,735.1000 CRV |
0.7886 USDT |
0.7886 USDT |
0.7960 USDT |
0.7918 USDT |
| 2025-09-18 |
0.7895 USDT |
21,456.0000 CRV |
0.8134 USDT |
0.8112 USDT |
0.8158 USDT |
0.8142 USDT |
| 2025-09-17 |
0.7351 USDT |
1,359,131.6000 CRV |
0.7276 USDT |
0.7179 USDT |
0.7245 USDT |
0.7535 USDT |
| 2025-09-16 |
0.7311 USDT |
46,868.7000 CRV |
0.7321 USDT |
0.7306 USDT |
0.7353 USDT |
0.7329 USDT |
| 2025-09-15 |
0.7618 USDT |
19,124.1000 CRV |
0.7471 USDT |
0.7464 USDT |
0.7494 USDT |
0.7474 USDT |
| 2025-09-14 |
0.8055 USDT |
27,503.3000 CRV |
0.7997 USDT |
0.7888 USDT |
0.8001 USDT |
0.7902 USDT |
| 2025-09-13 |
0.8417 USDT |
50,147.6000 CRV |
0.8270 USDT |
0.8187 USDT |
0.8277 USDT |
0.8244 USDT |
| 2025-09-12 |
0.8294 USDT |
41,504.7000 CRV |
0.8314 USDT |
0.8314 USDT |
0.8400 USDT |
0.8389 USDT |
| 2025-09-11 |
0.7901 USDT |
455,397.7000 CRV |
0.7997 USDT |
0.7801 USDT |
0.7933 USDT |
0.7987 USDT |
| 2025-09-10 |
0.7890 USDT |
583,915.7000 CRV |
0.7960 USDT |
0.7699 USDT |
0.7763 USDT |
0.7801 USDT |
| 2025-09-09 |
0.7961 USDT |
623,655.5000 CRV |
0.8042 USDT |
0.7723 USDT |
0.7819 USDT |
0.7739 USDT |
| 2025-09-08 |
0.7798 USDT |
13,537.3000 CRV |
0.7876 USDT |
0.7872 USDT |
0.7910 USDT |
0.7906 USDT |
| 2025-09-07 |
0.7677 USDT |
184,555.1000 CRV |
0.7743 USDT |
0.7589 USDT |
0.7646 USDT |
0.7638 USDT |
| 2025-09-06 |
0.7631 USDT |
431,000.6000 CRV |
0.7554 USDT |
0.7483 USDT |
0.7530 USDT |
0.7605 USDT |
| 2025-09-05 |
0.7585 USDT |
845,566.9000 CRV |
0.7597 USDT |
0.7382 USDT |
0.7515 USDT |
0.7631 USDT |
| 2025-09-04 |
0.7645 USDT |
448,747.9000 CRV |
0.7621 USDT |
0.7393 USDT |
0.7472 USDT |
0.7533 USDT |
| 2025-09-03 |
0.7670 USDT |
9,277.8000 CRV |
0.7865 USDT |
0.7862 USDT |
0.7892 USDT |
0.7877 USDT |
| 2025-09-02 |
0.7565 USDT |
49,651.8000 CRV |
0.7635 USDT |
0.7626 USDT |
0.7677 USDT |
0.7656 USDT |
| 2025-09-01 |
0.7646 USDT |
413,315.7000 CRV |
0.7534 USDT |
0.7497 USDT |
0.7582 USDT |
0.7569 USDT |
| 2025-08-31 |
0.7816 USDT |
27,427.5000 CRV |
0.7808 USDT |
0.7737 USDT |
0.7817 USDT |
0.7755 USDT |
| 2025-08-30 |
0.7690 USDT |
13,913.3000 CRV |
0.7710 USDT |
0.7678 USDT |
0.7717 USDT |
0.7711 USDT |
| 2025-08-29 |
0.7778 USDT |
837,200.7000 CRV |
0.7852 USDT |
0.7489 USDT |
0.7574 USDT |
0.7688 USDT |
| 2025-08-28 |
0.8102 USDT |
15,043.5000 CRV |
0.7894 USDT |
0.7881 USDT |
0.7935 USDT |
0.7924 USDT |
| 2025-08-27 |
0.8141 USDT |
22,462.7000 CRV |
0.8339 USDT |
0.8338 USDT |
0.8381 USDT |
0.8376 USDT |
| 2025-08-26 |
0.7791 USDT |
18,203.9000 CRV |
0.8036 USDT |
0.7993 USDT |
0.8059 USDT |
0.8047 USDT |
| 2025-08-25 |
0.8282 USDT |
35,944.4000 CRV |
0.7823 USDT |
0.7766 USDT |
0.7843 USDT |
0.7815 USDT |
| 2025-08-24 |
0.8987 USDT |
1,140,249.7000 CRV |
0.8842 USDT |
0.8810 USDT |
0.8908 USDT |
0.9125 USDT |
| 2025-08-23 |
0.9072 USDT |
713,769.5000 CRV |
0.9113 USDT |
0.8811 USDT |
0.8875 USDT |
0.9029 USDT |
| 2025-08-22 |
0.8858 USDT |
2,090,930.8000 CRV |
0.8627 USDT |
0.8256 USDT |
0.8429 USDT |
0.9285 USDT |
| 2025-08-21 |
0.8720 USDT |
42,509.0000 CRV |
0.8624 USDT |
0.8569 USDT |
0.8660 USDT |
0.8599 USDT |
| 2025-08-20 |
0.8544 USDT |
1,371,318.7000 CRV |
0.8472 USDT |
0.8339 USDT |
0.8537 USDT |
0.8784 USDT |
| 2025-08-19 |
0.8591 USDT |
26,230.6000 CRV |
0.8387 USDT |
0.8310 USDT |
0.8388 USDT |
0.8332 USDT |
| 2025-08-18 |
0.8680 USDT |
163,847.7000 CRV |
0.8739 USDT |
0.8739 USDT |
0.8901 USDT |
0.8743 USDT |
| 2025-08-17 |
0.8799 USDT |
19,112.0000 CRV |
0.8811 USDT |
0.8784 USDT |
0.8841 USDT |
0.8821 USDT |
| 2025-08-16 |
0.8722 USDT |
491,872.3000 CRV |
0.8741 USDT |
0.8486 USDT |
0.8592 USDT |
0.8662 USDT |
| 2025-08-15 |
0.9015 USDT |
23,576.3000 CRV |
0.8574 USDT |
0.8549 USDT |
0.8671 USDT |
0.8642 USDT |
| 2025-08-14 |
0.9662 USDT |
72,815.0000 CRV |
0.9136 USDT |
0.9132 USDT |
0.9188 USDT |
0.9148 USDT |
| 2025-08-13 |
1.0196 USDT |
66,766.3000 CRV |
1.0282 USDT |
1.0270 USDT |
1.0374 USDT |
1.0307 USDT |
| 2025-08-12 |
0.9462 USDT |
1,718,224.8000 CRV |
0.9128 USDT |
0.9082 USDT |
0.9442 USDT |
0.9721 USDT |
| 2025-08-11 |
0.9766 USDT |
71,048.0000 CRV |
0.9165 USDT |
0.9147 USDT |
0.9255 USDT |
0.9210 USDT |
| 2025-08-10 |
0.9794 USDT |
247,510.0000 CRV |
0.9725 USDT |
0.9683 USDT |
0.9763 USDT |
0.9743 USDT |
| 2025-08-09 |
0.9691 USDT |
53,926.9000 CRV |
0.9900 USDT |
0.9860 USDT |
0.9960 USDT |
0.9897 USDT |
| 2025-08-08 |
0.9420 USDT |
612,296.9000 CRV |
0.9432 USDT |
0.9240 USDT |
0.9430 USDT |
0.9582 USDT |
| 2025-08-07 |
0.9195 USDT |
907,513.0000 CRV |
0.9289 USDT |
0.8827 USDT |
0.8958 USDT |
0.9198 USDT |
| 2025-08-06 |
0.9071 USDT |
371,506.8000 CRV |
0.9098 USDT |
0.9086 USDT |
0.9178 USDT |
0.9168 USDT |