Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4195 USD |
15,519.7208 CRV |
0.4163 USD |
0.4079 USD |
0.4277 USD |
0.4138 USD |
| 2025-12-03 |
0.3985 USD |
38,681.7540 CRV |
0.3845 USD |
0.3825 USD |
0.4017 USD |
0.3898 USD |
| 2025-12-02 |
0.3860 USD |
13,086.8922 CRV |
0.3820 USD |
0.3820 USD |
0.4100 USD |
0.3986 USD |
| 2025-12-01 |
0.3966 USD |
31,071.6340 CRV |
0.4079 USD |
0.3816 USD |
0.4079 USD |
0.3818 USD |
| 2025-11-30 |
0.4245 USD |
66.3560 CRV |
0.4219 USD |
0.4201 USD |
0.4283 USD |
0.4235 USD |
| 2025-11-29 |
0.4271 USD |
2,044.9405 CRV |
0.4271 USD |
0.4271 USD |
0.4294 USD |
0.4294 USD |
| 2025-11-28 |
0.4459 USD |
68.6121 CRV |
0.4457 USD |
0.4457 USD |
0.4459 USD |
0.4459 USD |
| 2025-11-27 |
0.4395 USD |
32,669.3810 CRV |
0.4411 USD |
0.4305 USD |
0.4450 USD |
0.4450 USD |
| 2025-11-26 |
0.4104 USD |
3,681.2159 CRV |
0.4154 USD |
0.4056 USD |
0.4228 USD |
0.4223 USD |
| 2025-11-25 |
0.4091 USD |
1,807.4071 CRV |
0.4088 USD |
0.4024 USD |
0.4262 USD |
0.4195 USD |
| 2025-11-24 |
0.4019 USD |
13,577.7634 CRV |
0.3837 USD |
0.3806 USD |
0.4129 USD |
0.4129 USD |
| 2025-11-23 |
0.3760 USD |
29,964.6168 CRV |
0.3754 USD |
0.3735 USD |
0.3845 USD |
0.3814 USD |
| 2025-11-22 |
0.3695 USD |
7,337.9647 CRV |
0.3814 USD |
0.3658 USD |
0.3845 USD |
0.3702 USD |
| 2025-11-21 |
0.3887 USD |
16,429.5190 CRV |
0.4162 USD |
0.3658 USD |
0.4170 USD |
0.3784 USD |
| 2025-11-20 |
0.4330 USD |
11,101.2122 CRV |
0.4320 USD |
0.4298 USD |
0.4470 USD |
0.4470 USD |
| 2025-11-19 |
0.4270 USD |
70,460.9641 CRV |
0.4356 USD |
0.4220 USD |
0.4365 USD |
0.4365 USD |
| 2025-11-18 |
0.4342 USD |
17,652.6673 CRV |
0.4096 USD |
0.4056 USD |
0.4400 USD |
0.4356 USD |
| 2025-11-17 |
0.4226 USD |
7,796.6432 CRV |
0.4187 USD |
0.4024 USD |
0.4365 USD |
0.4064 USD |
| 2025-11-16 |
0.4276 USD |
11,266.8317 CRV |
0.4288 USD |
0.4121 USD |
0.4435 USD |
0.4154 USD |
| 2025-11-15 |
0.4380 USD |
3,320.9879 CRV |
0.4330 USD |
0.4330 USD |
0.4506 USD |
0.4435 USD |
| 2025-11-14 |
0.4421 USD |
8,758.1099 CRV |
0.4597 USD |
0.4254 USD |
0.4614 USD |
0.4426 USD |
| 2025-11-13 |
0.4689 USD |
448.8455 CRV |
0.4578 USD |
0.4533 USD |
0.4763 USD |
0.4695 USD |
| 2025-11-12 |
0.4762 USD |
6,692.2048 CRV |
0.4726 USD |
0.4679 USD |
0.4870 USD |
0.4844 USD |
| 2025-11-11 |
0.5210 USD |
2,078.2340 CRV |
0.5261 USD |
0.4942 USD |
0.5323 USD |
0.4946 USD |
| 2025-11-10 |
0.4989 USD |
5,884.0167 CRV |
0.4933 USD |
0.4849 USD |
0.5043 USD |
0.4907 USD |
| 2025-11-09 |
0.4850 USD |
38.2358 CRV |
0.4870 USD |
0.4822 USD |
0.4872 USD |
0.4822 USD |
| 2025-11-08 |
0.4842 USD |
3,349.7744 CRV |
0.4892 USD |
0.4727 USD |
0.4892 USD |
0.4822 USD |
| 2025-11-07 |
0.4429 USD |
1,693.1315 CRV |
0.4249 USD |
0.4249 USD |
0.4457 USD |
0.4404 USD |
| 2025-11-06 |
0.4227 USD |
9,332.0615 CRV |
0.4232 USD |
0.4201 USD |
0.4232 USD |
0.4201 USD |
| 2025-11-05 |
0.4247 USD |
10,484.8456 CRV |
0.4079 USD |
0.4079 USD |
0.4327 USD |
0.4327 USD |
| 2025-11-04 |
0.4189 USD |
31,916.6939 CRV |
0.4327 USD |
0.3960 USD |
0.4361 USD |
0.4201 USD |
| 2025-11-03 |
0.4550 USD |
78.5778 CRV |
0.4591 USD |
0.4414 USD |
0.4611 USD |
0.4414 USD |
| 2025-11-02 |
0.4779 USD |
1,765.8596 CRV |
0.4747 USD |
0.4747 USD |
0.4827 USD |
0.4827 USD |
| 2025-11-01 |
0.4804 USD |
5,936.7617 CRV |
0.4774 USD |
0.4770 USD |
0.4837 USD |
0.4828 USD |
| 2025-10-31 |
0.4953 USD |
250.4753 CRV |
0.5016 USD |
0.4870 USD |
0.5016 USD |
0.4870 USD |
| 2025-10-30 |
0.4974 USD |
2,959.1530 CRV |
0.5322 USD |
0.4833 USD |
0.5322 USD |
0.4833 USD |
| 2025-10-29 |
0.5345 USD |
1,425.4511 CRV |
0.5363 USD |
0.5167 USD |
0.5363 USD |
0.5322 USD |
| 2025-10-28 |
0.5595 USD |
189.6273 CRV |
0.5574 USD |
0.5531 USD |
0.5628 USD |
0.5595 USD |
| 2025-10-27 |
0.5778 USD |
11,486.0313 CRV |
0.5818 USD |
0.5646 USD |
0.5922 USD |
0.5646 USD |
| 2025-10-26 |
0.5567 USD |
33,833.9364 CRV |
0.5334 USD |
0.5288 USD |
0.5646 USD |
0.5646 USD |
| 2025-10-25 |
0.5316 USD |
5,386.0421 CRV |
0.5389 USD |
0.5302 USD |
0.5394 USD |
0.5309 USD |
| 2025-10-24 |
0.5345 USD |
35,571.3074 CRV |
0.5296 USD |
0.5260 USD |
0.5482 USD |
0.5322 USD |
| 2025-10-23 |
0.5236 USD |
6,747.8540 CRV |
0.5218 USD |
0.5202 USD |
0.5322 USD |
0.5322 USD |
| 2025-10-22 |
0.5267 USD |
22,371.8028 CRV |
0.5341 USD |
0.5124 USD |
0.5352 USD |
0.5334 USD |
| 2025-10-21 |
0.5569 USD |
7,849.6046 CRV |
0.5509 USD |
0.5318 USD |
0.5815 USD |
0.5455 USD |
| 2025-10-20 |
0.5648 USD |
4,817.0845 CRV |
0.5482 USD |
0.5430 USD |
0.5754 USD |
0.5647 USD |
| 2025-10-19 |
0.5482 USD |
16,482.2370 CRV |
0.5290 USD |
0.5260 USD |
0.5671 USD |
0.5550 USD |
| 2025-10-18 |
0.5299 USD |
1,652.6625 CRV |
0.5271 USD |
0.5271 USD |
0.5355 USD |
0.5355 USD |
| 2025-10-17 |
0.5144 USD |
14,290.2090 CRV |
0.5414 USD |
0.5016 USD |
0.5434 USD |
0.5162 USD |
| 2025-10-16 |
0.5539 USD |
18,330.6872 CRV |
0.5535 USD |
0.5375 USD |
0.5815 USD |
0.5460 USD |