Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.5741 USD |
28,834.2777 CRV |
0.5953 USD |
0.5324 USD |
0.6270 USD |
0.5738 USD |
| 2024-02-27 |
0.5988 USD |
8,368.9788 CRV |
0.5987 USD |
0.5720 USD |
0.6075 USD |
0.5979 USD |
| 2024-02-26 |
0.5897 USD |
10,783.1059 CRV |
0.5987 USD |
0.5732 USD |
0.6014 USD |
0.5942 USD |
| 2024-02-25 |
0.5978 USD |
15,856.8912 CRV |
0.6020 USD |
0.5897 USD |
0.6073 USD |
0.5997 USD |
| 2024-02-24 |
0.6260 USD |
45,677.2644 CRV |
0.5920 USD |
0.5855 USD |
0.6400 USD |
0.6019 USD |
| 2024-02-23 |
0.5775 USD |
21,224.5785 CRV |
0.5533 USD |
0.5428 USD |
0.6156 USD |
0.5837 USD |
| 2024-02-22 |
0.5541 USD |
2,973.7213 CRV |
0.5489 USD |
0.5356 USD |
0.5609 USD |
0.5536 USD |
| 2024-02-21 |
0.5254 USD |
18,702.4827 CRV |
0.5574 USD |
0.5127 USD |
0.5581 USD |
0.5178 USD |
| 2024-02-20 |
0.5624 USD |
37,753.5566 CRV |
0.5642 USD |
0.5305 USD |
0.5733 USD |
0.5576 USD |
| 2024-02-19 |
0.5540 USD |
37,723.9800 CRV |
0.5392 USD |
0.5369 USD |
0.5652 USD |
0.5596 USD |
| 2024-02-18 |
0.5311 USD |
1,725.8097 CRV |
0.5288 USD |
0.5201 USD |
0.5356 USD |
0.5355 USD |
| 2024-02-17 |
0.5296 USD |
6,397.3374 CRV |
0.5429 USD |
0.5132 USD |
0.5429 USD |
0.5239 USD |
| 2024-02-16 |
0.5400 USD |
17,447.0772 CRV |
0.5427 USD |
0.5249 USD |
0.5528 USD |
0.5399 USD |
| 2024-02-15 |
0.5289 USD |
14,010.5469 CRV |
0.5236 USD |
0.5233 USD |
0.5372 USD |
0.5369 USD |
| 2024-02-14 |
0.5233 USD |
51,866.3327 CRV |
0.5109 USD |
0.5079 USD |
0.5277 USD |
0.5233 USD |
| 2024-02-13 |
0.5154 USD |
24,476.7131 CRV |
0.5206 USD |
0.5057 USD |
0.5216 USD |
0.5138 USD |
| 2024-02-12 |
0.5088 USD |
8,596.5420 CRV |
0.4926 USD |
0.4879 USD |
0.5356 USD |
0.5317 USD |
| 2024-02-11 |
0.5001 USD |
1,119.7502 CRV |
0.4942 USD |
0.4902 USD |
0.5058 USD |
0.4902 USD |
| 2024-02-10 |
0.5001 USD |
1,171.6907 CRV |
0.5041 USD |
0.4890 USD |
0.5080 USD |
0.4989 USD |
| 2024-02-09 |
0.4908 USD |
1,193.3187 CRV |
0.4814 USD |
0.4814 USD |
0.4983 USD |
0.4983 USD |
| 2024-02-08 |
0.4823 USD |
5,897.3073 CRV |
0.4848 USD |
0.4787 USD |
0.4882 USD |
0.4815 USD |
| 2024-02-07 |
0.4787 USD |
4,850.0608 CRV |
0.4683 USD |
0.4671 USD |
0.4858 USD |
0.4856 USD |
| 2024-02-06 |
0.4734 USD |
1,195.7466 CRV |
0.4680 USD |
0.4680 USD |
0.4800 USD |
0.4704 USD |
| 2024-02-05 |
0.4671 USD |
5,929.1740 CRV |
0.4550 USD |
0.4512 USD |
0.4756 USD |
0.4715 USD |
| 2024-02-04 |
0.4547 USD |
10,603.9909 CRV |
0.4758 USD |
0.4466 USD |
0.4758 USD |
0.4595 USD |
| 2024-02-03 |
0.4775 USD |
19,281.4522 CRV |
0.4627 USD |
0.4545 USD |
0.4981 USD |
0.4808 USD |
| 2024-02-02 |
0.4497 USD |
7,574.6760 CRV |
0.4442 USD |
0.4429 USD |
0.4600 USD |
0.4575 USD |
| 2024-02-01 |
0.4493 USD |
8,545.7690 CRV |
0.4565 USD |
0.4382 USD |
0.4640 USD |
0.4446 USD |
| 2024-01-31 |
0.4681 USD |
4,710.9103 CRV |
0.4788 USD |
0.4552 USD |
0.4828 USD |
0.4561 USD |
| 2024-01-30 |
0.4818 USD |
3,847.0672 CRV |
0.4812 USD |
0.4721 USD |
0.4887 USD |
0.4793 USD |
| 2024-01-29 |
0.4716 USD |
1,694.8706 CRV |
0.4672 USD |
0.4600 USD |
0.4812 USD |
0.4803 USD |
| 2024-01-28 |
0.4733 USD |
8,623.3084 CRV |
0.4779 USD |
0.4646 USD |
0.4807 USD |
0.4683 USD |
| 2024-01-27 |
0.4700 USD |
7,018.1536 CRV |
0.4642 USD |
0.4578 USD |
0.4749 USD |
0.4739 USD |
| 2024-01-26 |
0.4558 USD |
29,940.6158 CRV |
0.4512 USD |
0.4483 USD |
0.4661 USD |
0.4588 USD |
| 2024-01-25 |
0.4419 USD |
11,457.2100 CRV |
0.4478 USD |
0.4336 USD |
0.4528 USD |
0.4524 USD |
| 2024-01-24 |
0.4540 USD |
23,810.3247 CRV |
0.4688 USD |
0.4373 USD |
0.4728 USD |
0.4486 USD |
| 2024-01-23 |
0.4867 USD |
3,781.1663 CRV |
0.5023 USD |
0.4644 USD |
0.5094 USD |
0.4700 USD |
| 2024-01-22 |
0.5155 USD |
5,318.6810 CRV |
0.5352 USD |
0.4969 USD |
0.5370 USD |
0.5010 USD |
| 2024-01-21 |
0.5384 USD |
716.6318 CRV |
0.5276 USD |
0.5253 USD |
0.5423 USD |
0.5380 USD |
| 2024-01-20 |
0.5301 USD |
841.2107 CRV |
0.5278 USD |
0.5222 USD |
0.5353 USD |
0.5271 USD |
| 2024-01-19 |
0.5127 USD |
3,663.1028 CRV |
0.5115 USD |
0.4965 USD |
0.5256 USD |
0.5256 USD |
| 2024-01-18 |
0.5413 USD |
11,204.0414 CRV |
0.5419 USD |
0.5054 USD |
0.5490 USD |
0.5054 USD |
| 2024-01-17 |
0.5449 USD |
759.5698 CRV |
0.5517 USD |
0.5371 USD |
0.5532 USD |
0.5448 USD |
| 2024-01-16 |
0.5472 USD |
758.2712 CRV |
0.5424 USD |
0.5408 USD |
0.5558 USD |
0.5529 USD |
| 2024-01-15 |
0.5440 USD |
968.6769 CRV |
0.5369 USD |
0.5351 USD |
0.5492 USD |
0.5423 USD |
| 2024-01-14 |
0.5411 USD |
1,913.5885 CRV |
0.5595 USD |
0.5377 USD |
0.5595 USD |
0.5413 USD |
| 2024-01-13 |
0.5616 USD |
2,007.5609 CRV |
0.5493 USD |
0.5453 USD |
0.5600 USD |
0.5600 USD |
| 2024-01-12 |
0.5869 USD |
5,816.4658 CRV |
0.5867 USD |
0.5400 USD |
0.6000 USD |
0.5470 USD |
| 2024-01-11 |
0.5755 USD |
24,112.5421 CRV |
0.5673 USD |
0.5600 USD |
0.5922 USD |
0.5799 USD |
| 2024-01-10 |
0.5339 USD |
17,119.1586 CRV |
0.5244 USD |
0.5147 USD |
0.5723 USD |
0.5721 USD |