Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.8396 USD |
21,350.4395 CRV |
0.8236 USD |
0.8177 USD |
0.8579 USD |
0.8302 USD |
| 2025-05-22 |
0.7874 USD |
65,701.2104 CRV |
0.7519 USD |
0.7444 USD |
0.8169 USD |
0.7989 USD |
| 2025-05-21 |
0.7345 USD |
87,794.5516 CRV |
0.7078 USD |
0.7078 USD |
0.7600 USD |
0.7288 USD |
| 2025-05-20 |
0.7201 USD |
210,918.6342 CRV |
0.6800 USD |
0.6714 USD |
0.7480 USD |
0.7056 USD |
| 2025-05-19 |
0.6631 USD |
77,597.1956 CRV |
0.6975 USD |
0.6386 USD |
0.7047 USD |
0.6709 USD |
| 2025-05-18 |
0.6657 USD |
91,538.2472 CRV |
0.6779 USD |
0.6492 USD |
0.7152 USD |
0.6659 USD |
| 2025-05-17 |
0.6840 USD |
58,615.6547 CRV |
0.6845 USD |
0.6683 USD |
0.6944 USD |
0.6757 USD |
| 2025-05-16 |
0.7031 USD |
43,708.3036 CRV |
0.6978 USD |
0.6944 USD |
0.7243 USD |
0.7017 USD |
| 2025-05-15 |
0.6928 USD |
15,520.7304 CRV |
0.7208 USD |
0.6742 USD |
0.7246 USD |
0.6831 USD |
| 2025-05-14 |
0.7427 USD |
8,651.4205 CRV |
0.7815 USD |
0.7152 USD |
0.7815 USD |
0.7396 USD |
| 2025-05-13 |
0.7326 USD |
8,411.7511 CRV |
0.7489 USD |
0.7074 USD |
0.7624 USD |
0.7588 USD |
| 2025-05-12 |
0.7741 USD |
73,901.7111 CRV |
0.7815 USD |
0.7284 USD |
0.8255 USD |
0.7515 USD |
| 2025-05-11 |
0.7693 USD |
17,780.6103 CRV |
0.8210 USD |
0.7533 USD |
0.8262 USD |
0.7790 USD |
| 2025-05-10 |
0.7852 USD |
21,764.2813 CRV |
0.7664 USD |
0.7646 USD |
0.8050 USD |
0.8050 USD |
| 2025-05-09 |
0.7740 USD |
63,068.4821 CRV |
0.7565 USD |
0.7549 USD |
0.8000 USD |
0.7607 USD |
| 2025-05-08 |
0.7272 USD |
16,358.0004 CRV |
0.6859 USD |
0.6842 USD |
0.7554 USD |
0.7420 USD |
| 2025-05-07 |
0.6798 USD |
5,859.0503 CRV |
0.6944 USD |
0.6521 USD |
0.7000 USD |
0.6535 USD |
| 2025-05-06 |
0.6617 USD |
8,722.8038 CRV |
0.6885 USD |
0.6400 USD |
0.6922 USD |
0.6594 USD |
| 2025-05-05 |
0.6919 USD |
4,976.5121 CRV |
0.6868 USD |
0.6695 USD |
0.7209 USD |
0.7000 USD |
| 2025-05-04 |
0.6958 USD |
6,102.5461 CRV |
0.7000 USD |
0.6926 USD |
0.7047 USD |
0.6968 USD |
| 2025-05-03 |
0.7145 USD |
1,717.8908 CRV |
0.7331 USD |
0.7055 USD |
0.7331 USD |
0.7055 USD |
| 2025-05-02 |
0.7241 USD |
14,225.9964 CRV |
0.7149 USD |
0.7132 USD |
0.7457 USD |
0.7378 USD |
| 2025-05-01 |
0.7332 USD |
15,011.5235 CRV |
0.7216 USD |
0.7131 USD |
0.7500 USD |
0.7193 USD |
| 2025-04-30 |
0.6837 USD |
15,750.3880 CRV |
0.6576 USD |
0.6478 USD |
0.7263 USD |
0.7263 USD |
| 2025-04-29 |
0.6595 USD |
1,537.5198 CRV |
0.6475 USD |
0.6457 USD |
0.6742 USD |
0.6726 USD |
| 2025-04-28 |
0.6494 USD |
20,892.1929 CRV |
0.6525 USD |
0.6281 USD |
0.6818 USD |
0.6451 USD |
| 2025-04-27 |
0.6580 USD |
25,116.4697 CRV |
0.6706 USD |
0.6455 USD |
0.6908 USD |
0.6623 USD |
| 2025-04-26 |
0.7016 USD |
11,428.2299 CRV |
0.6906 USD |
0.6891 USD |
0.7079 USD |
0.6891 USD |
| 2025-04-25 |
0.6828 USD |
24,028.0164 CRV |
0.6928 USD |
0.6678 USD |
0.7000 USD |
0.6725 USD |
| 2025-04-24 |
0.6780 USD |
43,456.3290 CRV |
0.6561 USD |
0.6521 USD |
0.7056 USD |
0.6769 USD |
| 2025-04-23 |
0.6788 USD |
20,027.5170 CRV |
0.6948 USD |
0.6482 USD |
0.7000 USD |
0.6482 USD |
| 2025-04-22 |
0.6549 USD |
45,387.5501 CRV |
0.5921 USD |
0.5917 USD |
0.6954 USD |
0.6847 USD |
| 2025-04-21 |
0.6116 USD |
11,626.0471 CRV |
0.6034 USD |
0.5791 USD |
0.6357 USD |
0.5897 USD |
| 2025-04-20 |
0.6061 USD |
316.9251 CRV |
0.6179 USD |
0.5986 USD |
0.6180 USD |
0.6031 USD |
| 2025-04-19 |
0.6170 USD |
17,100.9483 CRV |
0.6044 USD |
0.5982 USD |
0.6250 USD |
0.6132 USD |
| 2025-04-18 |
0.5904 USD |
2,481.3119 CRV |
0.5877 USD |
0.5800 USD |
0.6000 USD |
0.5990 USD |
| 2025-04-17 |
0.6147 USD |
14,133.8886 CRV |
0.6252 USD |
0.5963 USD |
0.6378 USD |
0.5990 USD |
| 2025-04-16 |
0.6271 USD |
54,465.2492 CRV |
0.5795 USD |
0.5795 USD |
0.6638 USD |
0.6344 USD |
| 2025-04-15 |
0.5899 USD |
16,680.6238 CRV |
0.5815 USD |
0.5726 USD |
0.6082 USD |
0.5880 USD |
| 2025-04-14 |
0.6103 USD |
24,134.1097 CRV |
0.6028 USD |
0.5920 USD |
0.6212 USD |
0.5975 USD |
| 2025-04-13 |
0.6190 USD |
17,033.3495 CRV |
0.6244 USD |
0.5990 USD |
0.6367 USD |
0.6149 USD |
| 2025-04-12 |
0.6150 USD |
43,046.8917 CRV |
0.6025 USD |
0.5943 USD |
0.6512 USD |
0.6106 USD |
| 2025-04-11 |
0.5990 USD |
85,241.0868 CRV |
0.5595 USD |
0.5580 USD |
0.6290 USD |
0.6207 USD |
| 2025-04-10 |
0.5130 USD |
10,852.8481 CRV |
0.5218 USD |
0.4990 USD |
0.5225 USD |
0.5005 USD |
| 2025-04-09 |
0.4679 USD |
30,516.3077 CRV |
0.4565 USD |
0.4370 USD |
0.5016 USD |
0.5016 USD |
| 2025-04-08 |
0.4538 USD |
30,475.7756 CRV |
0.4579 USD |
0.4474 USD |
0.4882 USD |
0.4563 USD |
| 2025-04-07 |
0.4602 USD |
91,755.5672 CRV |
0.4212 USD |
0.4000 USD |
0.4955 USD |
0.4682 USD |
| 2025-04-06 |
0.4801 USD |
19,299.5916 CRV |
0.4898 USD |
0.4362 USD |
0.4927 USD |
0.4362 USD |
| 2025-04-05 |
0.4862 USD |
30,471.6389 CRV |
0.4962 USD |
0.4728 USD |
0.5016 USD |
0.4992 USD |
| 2025-04-04 |
0.5050 USD |
25,340.5646 CRV |
0.5226 USD |
0.4921 USD |
0.5480 USD |
0.5104 USD |