Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.9135 USD |
704.7125 CRV |
0.9247 USD |
0.9053 USD |
0.9254 USD |
0.9220 USD |
| 2023-04-01 |
0.9226 USD |
2,354.8617 CRV |
0.9364 USD |
0.9148 USD |
0.9482 USD |
0.9213 USD |
| 2023-03-31 |
0.9318 USD |
3,910.9454 CRV |
0.9217 USD |
0.9069 USD |
0.9507 USD |
0.9397 USD |
| 2023-03-30 |
0.9325 USD |
9,720.4506 CRV |
0.9389 USD |
0.9111 USD |
0.9621 USD |
0.9125 USD |
| 2023-03-29 |
0.9493 USD |
8,449.0678 CRV |
0.9208 USD |
0.9165 USD |
0.9635 USD |
0.9490 USD |
| 2023-03-28 |
0.9098 USD |
10,071.2848 CRV |
0.8920 USD |
0.8775 USD |
0.9274 USD |
0.9193 USD |
| 2023-03-27 |
0.9017 USD |
7,605.2123 CRV |
0.9344 USD |
0.8716 USD |
0.9376 USD |
0.8917 USD |
| 2023-03-26 |
0.9252 USD |
3,575.7237 CRV |
0.9166 USD |
0.9143 USD |
0.9460 USD |
0.9361 USD |
| 2023-03-25 |
0.9263 USD |
20,949.0122 CRV |
0.9070 USD |
0.8984 USD |
0.9364 USD |
0.9103 USD |
| 2023-03-24 |
0.9343 USD |
22,568.2244 CRV |
0.9704 USD |
0.8946 USD |
0.9725 USD |
0.9082 USD |
| 2023-03-23 |
0.9636 USD |
9,088.7756 CRV |
0.9411 USD |
0.9321 USD |
0.9882 USD |
0.9697 USD |
| 2023-03-22 |
0.9804 USD |
50,732.0731 CRV |
0.9947 USD |
0.9231 USD |
1.0075 USD |
0.9393 USD |
| 2023-03-21 |
0.9869 USD |
15,149.2209 CRV |
0.9605 USD |
0.9384 USD |
1.0098 USD |
0.9872 USD |
| 2023-03-20 |
0.9893 USD |
12,475.2916 CRV |
1.0202 USD |
0.9613 USD |
1.0225 USD |
0.9685 USD |
| 2023-03-19 |
1.0312 USD |
29,063.9588 CRV |
0.9861 USD |
0.9861 USD |
1.0661 USD |
1.0366 USD |
| 2023-03-18 |
1.0267 USD |
31,540.8423 CRV |
1.0017 USD |
0.9862 USD |
1.0473 USD |
0.9961 USD |
| 2023-03-17 |
1.0021 USD |
23,634.0650 CRV |
0.9124 USD |
0.9012 USD |
1.0130 USD |
1.0007 USD |
| 2023-03-16 |
0.9041 USD |
5,971.3012 CRV |
0.8902 USD |
0.8772 USD |
0.9231 USD |
0.9031 USD |
| 2023-03-15 |
0.9158 USD |
132,461.3352 CRV |
0.9916 USD |
0.8662 USD |
1.0135 USD |
0.8862 USD |
| 2023-03-14 |
0.9991 USD |
36,066.6103 CRV |
0.9784 USD |
0.9569 USD |
1.0492 USD |
0.9861 USD |
| 2023-03-13 |
0.9541 USD |
112,910.5726 CRV |
0.9522 USD |
0.9118 USD |
1.0150 USD |
0.9864 USD |
| 2023-03-12 |
0.8723 USD |
117,675.8464 CRV |
0.8626 USD |
0.8441 USD |
0.9262 USD |
0.9185 USD |
| 2023-03-11 |
0.8560 USD |
93,701.0358 CRV |
0.8877 USD |
0.7946 USD |
0.9376 USD |
0.8592 USD |
| 2023-03-10 |
0.8700 USD |
20,857.9229 CRV |
0.8414 USD |
0.8141 USD |
0.8785 USD |
0.8755 USD |
| 2023-03-09 |
0.8743 USD |
11,940.4258 CRV |
0.8903 USD |
0.8222 USD |
0.9216 USD |
0.8309 USD |
| 2023-03-08 |
0.9172 USD |
13,135.4878 CRV |
0.9759 USD |
0.8822 USD |
0.9839 USD |
0.8836 USD |
| 2023-03-07 |
0.9747 USD |
18,376.3249 CRV |
0.9485 USD |
0.9445 USD |
1.0000 USD |
0.9738 USD |
| 2023-03-06 |
0.9506 USD |
7,638.0520 CRV |
0.9309 USD |
0.9153 USD |
0.9729 USD |
0.9526 USD |
| 2023-03-05 |
0.9284 USD |
7,222.5827 CRV |
0.9106 USD |
0.9074 USD |
0.9405 USD |
0.9266 USD |
| 2023-03-04 |
0.9102 USD |
5,303.6138 CRV |
0.9343 USD |
0.8847 USD |
0.9439 USD |
0.8925 USD |
| 2023-03-03 |
0.9335 USD |
18,692.2972 CRV |
0.9919 USD |
0.8874 USD |
0.9948 USD |
0.9366 USD |
| 2023-03-02 |
0.9899 USD |
5,285.7532 CRV |
1.0340 USD |
0.9725 USD |
1.0404 USD |
0.9900 USD |
| 2023-03-01 |
1.0269 USD |
8,639.1462 CRV |
0.9982 USD |
0.9868 USD |
1.0591 USD |
1.0279 USD |
| 2023-02-28 |
1.0217 USD |
11,467.9144 CRV |
1.0172 USD |
0.9871 USD |
1.0411 USD |
0.9902 USD |
| 2023-02-27 |
0.9960 USD |
22,381.9578 CRV |
1.0214 USD |
0.9835 USD |
1.0484 USD |
0.9988 USD |
| 2023-02-26 |
1.0007 USD |
6,296.1359 CRV |
0.9865 USD |
0.9775 USD |
1.0248 USD |
1.0199 USD |
| 2023-02-25 |
0.9850 USD |
17,800.4174 CRV |
1.0008 USD |
0.9500 USD |
1.0028 USD |
0.9565 USD |
| 2023-02-24 |
1.0425 USD |
36,436.9812 CRV |
1.0794 USD |
0.9810 USD |
1.0898 USD |
1.0069 USD |
| 2023-02-23 |
1.1137 USD |
7,176.0703 CRV |
1.1107 USD |
1.0708 USD |
1.1372 USD |
1.0962 USD |
| 2023-02-22 |
1.1151 USD |
24,440.8029 CRV |
1.1611 USD |
1.0683 USD |
1.1647 USD |
1.1067 USD |
| 2023-02-21 |
1.2126 USD |
37,809.8648 CRV |
1.2702 USD |
1.1468 USD |
1.2982 USD |
1.1533 USD |
| 2023-02-20 |
1.2331 USD |
34,740.3686 CRV |
1.2086 USD |
1.1572 USD |
1.2886 USD |
1.2695 USD |
| 2023-02-19 |
1.2378 USD |
56,754.1409 CRV |
1.2547 USD |
1.1955 USD |
1.2731 USD |
1.2065 USD |
| 2023-02-18 |
1.2042 USD |
70,146.9627 CRV |
1.2177 USD |
1.1685 USD |
1.2574 USD |
1.2554 USD |
| 2023-02-17 |
1.1683 USD |
135,908.6948 CRV |
1.0935 USD |
1.0935 USD |
1.2425 USD |
1.2049 USD |
| 2023-02-16 |
1.1590 USD |
61,638.5981 CRV |
1.1464 USD |
1.0925 USD |
1.2161 USD |
1.0925 USD |
| 2023-02-15 |
1.0999 USD |
146,789.5567 CRV |
1.0820 USD |
1.0625 USD |
1.1562 USD |
1.1394 USD |
| 2023-02-14 |
1.0499 USD |
276,811.7312 CRV |
1.0544 USD |
1.0000 USD |
1.1119 USD |
1.0790 USD |
| 2023-02-13 |
1.0364 USD |
383,918.7038 CRV |
0.9287 USD |
0.8967 USD |
1.0892 USD |
1.0377 USD |
| 2023-02-12 |
0.9702 USD |
25,523.0809 CRV |
0.9605 USD |
0.9495 USD |
0.9850 USD |
0.9595 USD |