Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.4220 USD |
7,599.5060 CRV |
0.4189 USD |
0.4178 USD |
0.4419 USD |
0.4419 USD |
| 2025-03-04 |
0.3933 USD |
79,771.7826 CRV |
0.4193 USD |
0.3827 USD |
0.4193 USD |
0.3973 USD |
| 2025-03-03 |
0.4877 USD |
55,777.2417 CRV |
0.5029 USD |
0.4177 USD |
0.5050 USD |
0.4195 USD |
| 2025-03-02 |
0.4724 USD |
109,322.3443 CRV |
0.4338 USD |
0.4236 USD |
0.5130 USD |
0.5067 USD |
| 2025-03-01 |
0.4487 USD |
42,762.3034 CRV |
0.4540 USD |
0.4235 USD |
0.4542 USD |
0.4324 USD |
| 2025-02-28 |
0.4516 USD |
96,646.2973 CRV |
0.4400 USD |
0.4192 USD |
0.4542 USD |
0.4495 USD |
| 2025-02-27 |
0.4676 USD |
2,680.5114 CRV |
0.4665 USD |
0.4647 USD |
0.4730 USD |
0.4660 USD |
| 2025-02-26 |
0.4542 USD |
39,359.5917 CRV |
0.4549 USD |
0.4477 USD |
0.4728 USD |
0.4718 USD |
| 2025-02-25 |
0.4226 USD |
43,539.0164 CRV |
0.4390 USD |
0.4075 USD |
0.4642 USD |
0.4605 USD |
| 2025-02-24 |
0.4851 USD |
25,484.5774 CRV |
0.5135 USD |
0.4562 USD |
0.5167 USD |
0.4618 USD |
| 2025-02-23 |
0.5110 USD |
20,936.5773 CRV |
0.5074 USD |
0.5013 USD |
0.5292 USD |
0.5058 USD |
| 2025-02-22 |
0.5006 USD |
17,287.4795 CRV |
0.5017 USD |
0.4964 USD |
0.5093 USD |
0.5092 USD |
| 2025-02-21 |
0.5196 USD |
23,052.3205 CRV |
0.5341 USD |
0.4898 USD |
0.5482 USD |
0.4910 USD |
| 2025-02-20 |
0.5274 USD |
12,243.7795 CRV |
0.5211 USD |
0.5129 USD |
0.5322 USD |
0.5229 USD |
| 2025-02-19 |
0.5165 USD |
18,924.6966 CRV |
0.5000 USD |
0.4959 USD |
0.5208 USD |
0.5132 USD |
| 2025-02-18 |
0.4859 USD |
12,703.7067 CRV |
0.5166 USD |
0.4728 USD |
0.5179 USD |
0.4855 USD |
| 2025-02-17 |
0.5266 USD |
19,834.9519 CRV |
0.5167 USD |
0.5060 USD |
0.5456 USD |
0.5240 USD |
| 2025-02-16 |
0.5099 USD |
12,775.2735 CRV |
0.5142 USD |
0.4989 USD |
0.5179 USD |
0.5095 USD |
| 2025-02-15 |
0.5224 USD |
5,681.3831 CRV |
0.5231 USD |
0.5107 USD |
0.5389 USD |
0.5147 USD |
| 2025-02-14 |
0.5305 USD |
42,298.9669 CRV |
0.5261 USD |
0.5255 USD |
0.5513 USD |
0.5501 USD |
| 2025-02-13 |
0.5243 USD |
92,261.6174 CRV |
0.5518 USD |
0.5061 USD |
0.5580 USD |
0.5270 USD |
| 2025-02-12 |
0.5183 USD |
34,954.0810 CRV |
0.5341 USD |
0.4973 USD |
0.5395 USD |
0.5327 USD |
| 2025-02-11 |
0.5719 USD |
126,349.0065 CRV |
0.5420 USD |
0.5322 USD |
0.6000 USD |
0.5322 USD |
| 2025-02-10 |
0.5286 USD |
28,647.4164 CRV |
0.5322 USD |
0.5032 USD |
0.5437 USD |
0.5412 USD |
| 2025-02-09 |
0.5123 USD |
10,985.2052 CRV |
0.5107 USD |
0.5016 USD |
0.5230 USD |
0.5118 USD |
| 2025-02-08 |
0.4980 USD |
24,991.8666 CRV |
0.4766 USD |
0.4766 USD |
0.5183 USD |
0.5147 USD |
| 2025-02-07 |
0.4609 USD |
32,743.4780 CRV |
0.4770 USD |
0.4600 USD |
0.5179 USD |
0.4600 USD |
| 2025-02-06 |
0.4925 USD |
81,713.2795 CRV |
0.5152 USD |
0.4728 USD |
0.5288 USD |
0.4728 USD |
| 2025-02-05 |
0.5343 USD |
79,658.5080 CRV |
0.5236 USD |
0.5164 USD |
0.5395 USD |
0.5200 USD |
| 2025-02-04 |
0.5332 USD |
63,583.0375 CRV |
0.5759 USD |
0.5000 USD |
0.5759 USD |
0.5154 USD |
| 2025-02-03 |
0.4972 USD |
255,494.3155 CRV |
0.5322 USD |
0.4084 USD |
0.5436 USD |
0.5279 USD |
| 2025-02-02 |
0.6252 USD |
150,738.0705 CRV |
0.6942 USD |
0.5446 USD |
0.7062 USD |
0.5446 USD |
| 2025-02-01 |
0.7466 USD |
40,626.1332 CRV |
0.7793 USD |
0.6957 USD |
0.7793 USD |
0.6978 USD |
| 2025-01-31 |
0.7905 USD |
17,967.6110 CRV |
0.7983 USD |
0.7661 USD |
0.8274 USD |
0.7702 USD |
| 2025-01-30 |
0.7624 USD |
47,954.2164 CRV |
0.6988 USD |
0.6988 USD |
0.8050 USD |
0.7891 USD |
| 2025-01-29 |
0.7265 USD |
35,336.1597 CRV |
0.6700 USD |
0.6690 USD |
0.7256 USD |
0.7237 USD |
| 2025-01-28 |
0.7274 USD |
32,662.3272 CRV |
0.7488 USD |
0.6944 USD |
0.7488 USD |
0.6983 USD |
| 2025-01-27 |
0.7065 USD |
92,684.1128 CRV |
0.7600 USD |
0.6742 USD |
0.7624 USD |
0.7107 USD |
| 2025-01-26 |
0.8126 USD |
12,284.3735 CRV |
0.7959 USD |
0.7959 USD |
0.8227 USD |
0.8084 USD |
| 2025-01-25 |
0.8090 USD |
13,123.4694 CRV |
0.7815 USD |
0.7800 USD |
0.8300 USD |
0.8168 USD |
| 2025-01-24 |
0.8224 USD |
45,987.1116 CRV |
0.7669 USD |
0.7588 USD |
0.8605 USD |
0.8356 USD |
| 2025-01-23 |
0.7724 USD |
72,783.9584 CRV |
0.7870 USD |
0.7474 USD |
0.8050 USD |
0.7940 USD |
| 2025-01-22 |
0.8062 USD |
31,717.7382 CRV |
0.8572 USD |
0.7819 USD |
0.8597 USD |
0.7906 USD |
| 2025-01-21 |
0.8350 USD |
42,134.6474 CRV |
0.8465 USD |
0.8196 USD |
0.8698 USD |
0.8297 USD |
| 2025-01-20 |
0.8678 USD |
293,505.5114 CRV |
0.8155 USD |
0.7882 USD |
0.9500 USD |
0.8625 USD |
| 2025-01-19 |
0.8215 USD |
236,283.4806 CRV |
0.9178 USD |
0.7972 USD |
0.9674 USD |
0.8159 USD |
| 2025-01-18 |
0.9473 USD |
36,495.6005 CRV |
1.0438 USD |
0.8917 USD |
1.0582 USD |
0.9080 USD |
| 2025-01-17 |
0.9735 USD |
20,810.5380 CRV |
0.9477 USD |
0.9477 USD |
0.9911 USD |
0.9743 USD |
| 2025-01-16 |
0.9627 USD |
56,770.5479 CRV |
0.9628 USD |
0.9200 USD |
0.9768 USD |
0.9493 USD |
| 2025-01-15 |
0.8827 USD |
46,690.2867 CRV |
0.8628 USD |
0.8413 USD |
0.9266 USD |
0.9252 USD |