Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-08 |
0.3659 USD |
143,578.8730 CRV |
0.3688 USD |
0.3572 USD |
0.3726 USD |
0.3626 USD |
| 2026-09-07 |
0.3810 USD |
145,008.8040 CRV |
0.3794 USD |
0.3654 USD |
0.4059 USD |
0.3663 USD |
| 2026-09-06 |
0.3802 USD |
173,695.6211 CRV |
0.3848 USD |
0.3632 USD |
0.3905 USD |
0.3825 USD |
| 2026-09-05 |
0.3676 USD |
91,665.9195 CRV |
0.3533 USD |
0.3510 USD |
0.3840 USD |
0.3832 USD |
| 2026-09-04 |
0.3671 USD |
137,820.3257 CRV |
0.3643 USD |
0.3525 USD |
0.3822 USD |
0.3539 USD |
| 2026-09-03 |
0.3635 USD |
155,464.7209 CRV |
0.3623 USD |
0.3563 USD |
0.3788 USD |
0.3645 USD |
| 2026-09-02 |
0.3681 USD |
148,680.3200 CRV |
0.3681 USD |
0.3526 USD |
0.3915 USD |
0.3616 USD |
| 2026-09-01 |
0.3586 USD |
284,524.7845 CRV |
0.3427 USD |
0.3423 USD |
0.3764 USD |
0.3717 USD |
| 2026-08-31 |
0.3222 USD |
142,926.7964 CRV |
0.2972 USD |
0.2972 USD |
0.3400 USD |
0.3381 USD |
| 2026-08-30 |
0.3049 USD |
71,847.4008 CRV |
0.3033 USD |
0.2981 USD |
0.3101 USD |
0.2999 USD |
| 2026-08-29 |
0.3044 USD |
39,102.7429 CRV |
0.3054 USD |
0.3006 USD |
0.3081 USD |
0.3048 USD |
| 2026-08-28 |
0.3175 USD |
55,805.1054 CRV |
0.3271 USD |
0.3009 USD |
0.3330 USD |
0.3044 USD |
| 2026-08-27 |
0.3269 USD |
115,146.2032 CRV |
0.3157 USD |
0.3129 USD |
0.3371 USD |
0.3272 USD |
| 2026-08-26 |
0.3126 USD |
79,788.5397 CRV |
0.3154 USD |
0.3034 USD |
0.3229 USD |
0.3181 USD |
| 2026-08-25 |
0.3294 USD |
159,122.3583 CRV |
0.3380 USD |
0.3117 USD |
0.3425 USD |
0.3137 USD |
| 2026-08-24 |
0.3282 USD |
145,285.2421 CRV |
0.3268 USD |
0.3215 USD |
0.3400 USD |
0.3378 USD |
| 2026-08-23 |
0.3285 USD |
246,272.5312 CRV |
0.3370 USD |
0.3149 USD |
0.3428 USD |
0.3329 USD |
| 2026-08-22 |
0.3390 USD |
163,740.1378 CRV |
0.3464 USD |
0.2964 USD |
0.3526 USD |
0.3363 USD |
| 2026-08-21 |
0.3448 USD |
427,504.7855 CRV |
0.2858 USD |
0.2845 USD |
0.3472 USD |
0.3465 USD |
| 2026-08-20 |
0.2855 USD |
183,179.5886 CRV |
0.2554 USD |
0.2554 USD |
0.2863 USD |
0.2863 USD |
| 2026-08-19 |
0.2494 USD |
107,063.1569 CRV |
0.2409 USD |
0.2363 USD |
0.2605 USD |
0.2538 USD |
| 2026-08-18 |
0.2429 USD |
52,182.2230 CRV |
0.2428 USD |
0.2370 USD |
0.2479 USD |
0.2405 USD |
| 2026-08-17 |
0.2466 USD |
110,693.1883 CRV |
0.2501 USD |
0.2429 USD |
0.2510 USD |
0.2435 USD |
| 2026-08-16 |
0.2499 USD |
65,204.7014 CRV |
0.2413 USD |
0.2400 USD |
0.2537 USD |
0.2488 USD |
| 2026-08-15 |
0.2417 USD |
32,378.6920 CRV |
0.2398 USD |
0.2395 USD |
0.2439 USD |
0.2410 USD |
| 2026-08-14 |
0.2453 USD |
125,558.0526 CRV |
0.2550 USD |
0.2389 USD |
0.2550 USD |
0.2392 USD |
| 2026-08-13 |
0.2554 USD |
139,246.7915 CRV |
0.2652 USD |
0.2491 USD |
0.2661 USD |
0.2545 USD |
| 2026-08-12 |
0.2726 USD |
114,692.6638 CRV |
0.2715 USD |
0.2616 USD |
0.2859 USD |
0.2673 USD |
| 2026-08-11 |
0.2667 USD |
320,150.9998 CRV |
0.2643 USD |
0.2548 USD |
0.2724 USD |
0.2697 USD |
| 2026-08-10 |
0.2529 USD |
149,356.2232 CRV |
0.2369 USD |
0.2369 USD |
0.2656 USD |
0.2631 USD |
| 2026-08-09 |
0.2328 USD |
236,214.3801 CRV |
0.2277 USD |
0.2257 USD |
0.2432 USD |
0.2370 USD |
| 2026-08-08 |
0.2242 USD |
87,794.7587 CRV |
0.2123 USD |
0.2123 USD |
0.2292 USD |
0.2276 USD |
| 2026-08-07 |
0.2152 USD |
55,954.0126 CRV |
0.2151 USD |
0.2101 USD |
0.2185 USD |
0.2118 USD |
| 2026-08-06 |
0.2132 USD |
102,260.8550 CRV |
0.2052 USD |
0.2048 USD |
0.2206 USD |
0.2143 USD |
| 2026-08-05 |
0.2052 USD |
16,169.5049 CRV |
0.2052 USD |
0.2035 USD |
0.2062 USD |
0.2051 USD |
| 2026-08-04 |
0.2038 USD |
15,115.6214 CRV |
0.2052 USD |
0.2023 USD |
0.2059 USD |
0.2059 USD |
| 2026-08-03 |
0.2053 USD |
7,576.4136 CRV |
0.2020 USD |
0.2003 USD |
0.2065 USD |
0.2062 USD |
| 2026-08-02 |
0.2047 USD |
20,598.6178 CRV |
0.2030 USD |
0.2030 USD |
0.2063 USD |
0.2034 USD |
| 2026-08-01 |
0.2035 USD |
26,317.4212 CRV |
0.2067 USD |
0.2003 USD |
0.2067 USD |
0.2003 USD |
| 2026-07-31 |
0.2085 USD |
27,708.9436 CRV |
0.2102 USD |
0.2067 USD |
0.2106 USD |
0.2086 USD |
| 2026-07-30 |
0.2124 USD |
8,400.4543 CRV |
0.2094 USD |
0.2085 USD |
0.2148 USD |
0.2127 USD |
| 2026-07-29 |
0.2097 USD |
13,268.1711 CRV |
0.2129 USD |
0.2040 USD |
0.2134 USD |
0.2076 USD |
| 2026-07-28 |
0.2117 USD |
57,608.6650 CRV |
0.2087 USD |
0.2073 USD |
0.2165 USD |
0.2111 USD |
| 2026-07-27 |
0.2062 USD |
57,885.8997 CRV |
0.2097 USD |
0.2017 USD |
0.2117 USD |
0.2076 USD |
| 2026-07-26 |
0.2046 USD |
17,994.8709 CRV |
0.2024 USD |
0.2023 USD |
0.2092 USD |
0.2092 USD |
| 2026-07-25 |
0.2040 USD |
4,609.1300 CRV |
0.2031 USD |
0.2031 USD |
0.2045 USD |
0.2045 USD |
| 2026-07-24 |
0.2043 USD |
16,517.8049 CRV |
0.2080 USD |
0.2015 USD |
0.2086 USD |
0.2034 USD |
| 2026-07-23 |
0.2111 USD |
15,432.4399 CRV |
0.2131 USD |
0.2084 USD |
0.2131 USD |
0.2093 USD |
| 2026-07-22 |
0.2150 USD |
25,005.2628 CRV |
0.2149 USD |
0.2121 USD |
0.2185 USD |
0.2128 USD |
| 2026-07-21 |
0.2143 USD |
32,667.4906 CRV |
0.2167 USD |
0.2133 USD |
0.2168 USD |
0.2139 USD |