Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.5291 USD |
8,183.8003 CRV |
0.5479 USD |
0.4968 USD |
0.5502 USD |
0.5123 USD |
| 2024-01-08 |
0.5118 USD |
43,984.1571 CRV |
0.5193 USD |
0.4933 USD |
0.5475 USD |
0.5474 USD |
| 2024-01-07 |
0.5248 USD |
6,241.5359 CRV |
0.5445 USD |
0.5132 USD |
0.5553 USD |
0.5199 USD |
| 2024-01-06 |
0.5472 USD |
4,469.1335 CRV |
0.5744 USD |
0.5312 USD |
0.5746 USD |
0.5422 USD |
| 2024-01-05 |
0.5715 USD |
7,375.4148 CRV |
0.5844 USD |
0.5508 USD |
0.5907 USD |
0.5734 USD |
| 2024-01-04 |
0.5869 USD |
21,538.1339 CRV |
0.5784 USD |
0.5717 USD |
0.5940 USD |
0.5846 USD |
| 2024-01-03 |
0.5593 USD |
33,471.1986 CRV |
0.6289 USD |
0.4800 USD |
0.6397 USD |
0.5883 USD |
| 2024-01-02 |
0.6336 USD |
18,811.4910 CRV |
0.6283 USD |
0.6203 USD |
0.6466 USD |
0.6317 USD |
| 2024-01-01 |
0.6122 USD |
2,636.7199 CRV |
0.6083 USD |
0.5949 USD |
0.6285 USD |
0.6230 USD |
| 2023-12-31 |
0.6293 USD |
3,551.0803 CRV |
0.6236 USD |
0.6164 USD |
0.6358 USD |
0.6230 USD |
| 2023-12-30 |
0.6324 USD |
5,987.6631 CRV |
0.6258 USD |
0.6182 USD |
0.6426 USD |
0.6233 USD |
| 2023-12-29 |
0.6695 USD |
27,892.3849 CRV |
0.7026 USD |
0.6200 USD |
0.7026 USD |
0.6286 USD |
| 2023-12-28 |
0.6765 USD |
33,934.6398 CRV |
0.6715 USD |
0.6446 USD |
0.7000 USD |
0.6967 USD |
| 2023-12-27 |
0.6426 USD |
29,961.2689 CRV |
0.6368 USD |
0.6099 USD |
0.6800 USD |
0.6800 USD |
| 2023-12-26 |
0.6493 USD |
19,581.7985 CRV |
0.6436 USD |
0.6109 USD |
0.6831 USD |
0.6387 USD |
| 2023-12-25 |
0.6424 USD |
5,791.4530 CRV |
0.6220 USD |
0.6174 USD |
0.6503 USD |
0.6396 USD |
| 2023-12-24 |
0.6279 USD |
16,267.1353 CRV |
0.6174 USD |
0.6150 USD |
0.6438 USD |
0.6285 USD |
| 2023-12-23 |
0.6024 USD |
10,112.6929 CRV |
0.6135 USD |
0.5950 USD |
0.6205 USD |
0.6196 USD |
| 2023-12-22 |
0.6095 USD |
11,563.8531 CRV |
0.5982 USD |
0.5982 USD |
0.6200 USD |
0.6091 USD |
| 2023-12-21 |
0.5913 USD |
1,332.8946 CRV |
0.5782 USD |
0.5753 USD |
0.5998 USD |
0.5950 USD |
| 2023-12-20 |
0.5862 USD |
5,694.0636 CRV |
0.5793 USD |
0.5744 USD |
0.5960 USD |
0.5773 USD |
| 2023-12-19 |
0.5810 USD |
26,827.6874 CRV |
0.6175 USD |
0.5681 USD |
0.6273 USD |
0.5783 USD |
| 2023-12-18 |
0.6268 USD |
12,678.8921 CRV |
0.6575 USD |
0.5748 USD |
0.6575 USD |
0.6183 USD |
| 2023-12-17 |
0.6619 USD |
29,927.0186 CRV |
0.6410 USD |
0.6246 USD |
0.6780 USD |
0.6663 USD |
| 2023-12-16 |
0.6409 USD |
6,450.7803 CRV |
0.6396 USD |
0.6270 USD |
0.6544 USD |
0.6346 USD |
| 2023-12-15 |
0.6508 USD |
4,912.5181 CRV |
0.6474 USD |
0.6283 USD |
0.6474 USD |
0.6471 USD |
| 2023-12-14 |
0.6307 USD |
5,966.3063 CRV |
0.6436 USD |
0.6067 USD |
0.6478 USD |
0.6358 USD |
| 2023-12-13 |
0.6297 USD |
4,869.9885 CRV |
0.6442 USD |
0.6185 USD |
0.6455 USD |
0.6403 USD |
| 2023-12-12 |
0.6510 USD |
12,842.0692 CRV |
0.6563 USD |
0.6229 USD |
0.6744 USD |
0.6374 USD |
| 2023-12-11 |
0.6803 USD |
12,022.9853 CRV |
0.7216 USD |
0.6360 USD |
0.7216 USD |
0.6493 USD |
| 2023-12-10 |
0.7129 USD |
11,250.5243 CRV |
0.6782 USD |
0.6742 USD |
0.7232 USD |
0.7195 USD |
| 2023-12-09 |
0.6696 USD |
3,903.9412 CRV |
0.6897 USD |
0.6692 USD |
0.7035 USD |
0.6692 USD |
| 2023-12-08 |
0.6920 USD |
37,176.8964 CRV |
0.6465 USD |
0.6461 USD |
0.6960 USD |
0.6944 USD |
| 2023-12-07 |
0.6498 USD |
13,718.7076 CRV |
0.6048 USD |
0.6048 USD |
0.6600 USD |
0.6512 USD |
| 2023-12-06 |
0.6257 USD |
4,046.2752 CRV |
0.6271 USD |
0.6110 USD |
0.6400 USD |
0.6308 USD |
| 2023-12-05 |
0.5966 USD |
5,924.2598 CRV |
0.6045 USD |
0.5827 USD |
0.6136 USD |
0.6099 USD |
| 2023-12-04 |
0.5845 USD |
23,827.3976 CRV |
0.6018 USD |
0.5752 USD |
0.6148 USD |
0.6049 USD |
| 2023-12-03 |
0.5999 USD |
12,301.5340 CRV |
0.6118 USD |
0.5890 USD |
0.6122 USD |
0.5913 USD |
| 2023-12-02 |
0.5957 USD |
15,031.9128 CRV |
0.5707 USD |
0.5707 USD |
0.6101 USD |
0.6101 USD |
| 2023-12-01 |
0.5679 USD |
2,185.0326 CRV |
0.5670 USD |
0.5657 USD |
0.5710 USD |
0.5701 USD |
| 2023-11-30 |
0.5572 USD |
339.7637 CRV |
0.5572 USD |
0.5562 USD |
0.5572 USD |
0.5562 USD |
| 2023-11-29 |
0.5523 USD |
438.1102 CRV |
0.5641 USD |
0.5518 USD |
0.5702 USD |
0.5518 USD |
| 2023-11-28 |
0.5550 USD |
6,295.3983 CRV |
0.5622 USD |
0.5530 USD |
0.5655 USD |
0.5649 USD |
| 2023-11-27 |
0.5651 USD |
732.0422 CRV |
0.5725 USD |
0.5569 USD |
0.5725 USD |
0.5569 USD |
| 2023-11-26 |
0.5787 USD |
3,978.0491 CRV |
0.5939 USD |
0.5739 USD |
0.5946 USD |
0.5844 USD |
| 2023-11-25 |
0.5980 USD |
1,314.4881 CRV |
0.5896 USD |
0.5896 USD |
0.6009 USD |
0.5987 USD |
| 2023-11-24 |
0.5887 USD |
4,469.9754 CRV |
0.5786 USD |
0.5786 USD |
0.6020 USD |
0.5848 USD |
| 2023-11-23 |
0.5850 USD |
14,885.8362 CRV |
0.5880 USD |
0.5795 USD |
0.5910 USD |
0.5808 USD |
| 2023-11-22 |
0.5520 USD |
21,842.6396 CRV |
0.5368 USD |
0.5349 USD |
0.5646 USD |
0.5646 USD |
| 2023-11-21 |
0.5508 USD |
2,132.5050 CRV |
0.5726 USD |
0.5400 USD |
0.5726 USD |
0.5496 USD |