Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
0.6318 USD |
107,302.3427 CRV |
0.6215 USD |
0.5971 USD |
0.6619 USD |
0.6555 USD |
| 2022-12-12 |
0.6108 USD |
80,839.4896 CRV |
0.6286 USD |
0.5925 USD |
0.6291 USD |
0.6215 USD |
| 2022-12-11 |
0.6404 USD |
18,970.1567 CRV |
0.6385 USD |
0.6265 USD |
0.6490 USD |
0.6304 USD |
| 2022-12-10 |
0.6456 USD |
23,727.3555 CRV |
0.6448 USD |
0.6345 USD |
0.6516 USD |
0.6404 USD |
| 2022-12-09 |
0.6585 USD |
54,242.9728 CRV |
0.6695 USD |
0.6372 USD |
0.6714 USD |
0.6422 USD |
| 2022-12-08 |
0.6593 USD |
108,052.1078 CRV |
0.6524 USD |
0.6461 USD |
0.6722 USD |
0.6668 USD |
| 2022-12-07 |
0.6592 USD |
75,905.3557 CRV |
0.6775 USD |
0.6472 USD |
0.6909 USD |
0.6552 USD |
| 2022-12-06 |
0.6770 USD |
117,346.6811 CRV |
0.6753 USD |
0.6673 USD |
0.6966 USD |
0.6687 USD |
| 2022-12-05 |
0.6815 USD |
10,926.2596 CRV |
0.6714 USD |
0.6656 USD |
0.6931 USD |
0.6758 USD |
| 2022-12-04 |
0.6632 USD |
7,762.9437 CRV |
0.6356 USD |
0.6356 USD |
0.6740 USD |
0.6708 USD |
| 2022-12-03 |
0.6357 USD |
13,995.8704 CRV |
0.6595 USD |
0.6323 USD |
0.6618 USD |
0.6352 USD |
| 2022-12-02 |
0.6397 USD |
12,279.5512 CRV |
0.6419 USD |
0.6246 USD |
0.6590 USD |
0.6580 USD |
| 2022-12-01 |
0.6390 USD |
5,830.9845 CRV |
0.6729 USD |
0.6376 USD |
0.6732 USD |
0.6418 USD |
| 2022-11-30 |
0.6696 USD |
18,648.9489 CRV |
0.6632 USD |
0.6502 USD |
0.6916 USD |
0.6680 USD |
| 2022-11-29 |
0.6665 USD |
28,385.5943 CRV |
0.6438 USD |
0.6379 USD |
0.6813 USD |
0.6679 USD |
| 2022-11-28 |
0.6458 USD |
46,804.9000 CRV |
0.6887 USD |
0.6295 USD |
0.6908 USD |
0.6450 USD |
| 2022-11-27 |
0.7043 USD |
19,969.0374 CRV |
0.7045 USD |
0.6952 USD |
0.7162 USD |
0.7032 USD |
| 2022-11-26 |
0.7316 USD |
47,137.0281 CRV |
0.6791 USD |
0.6765 USD |
0.7573 USD |
0.7030 USD |
| 2022-11-25 |
0.6728 USD |
17,311.7181 CRV |
0.6855 USD |
0.6600 USD |
0.7000 USD |
0.6723 USD |
| 2022-11-24 |
0.6916 USD |
63,595.4257 CRV |
0.6867 USD |
0.6633 USD |
0.7272 USD |
0.6900 USD |
| 2022-11-23 |
0.6469 USD |
124,479.2877 CRV |
0.6283 USD |
0.6101 USD |
0.7215 USD |
0.6904 USD |
| 2022-11-22 |
0.5510 USD |
1,341,833.6129 CRV |
0.5015 USD |
0.4038 USD |
0.7300 USD |
0.6356 USD |
| 2022-11-21 |
0.4906 USD |
22,622.2610 CRV |
0.5091 USD |
0.4709 USD |
0.5174 USD |
0.4875 USD |
| 2022-11-20 |
0.5139 USD |
21,697.5200 CRV |
0.5438 USD |
0.5048 USD |
0.5484 USD |
0.5146 USD |
| 2022-11-19 |
0.5479 USD |
2,672.8035 CRV |
0.5534 USD |
0.5381 USD |
0.5550 USD |
0.5544 USD |
| 2022-11-18 |
0.5548 USD |
2,511.9654 CRV |
0.5534 USD |
0.5411 USD |
0.5676 USD |
0.5515 USD |
| 2022-11-17 |
0.5630 USD |
22,123.6373 CRV |
0.5865 USD |
0.5400 USD |
0.5898 USD |
0.5551 USD |
| 2022-11-16 |
0.6015 USD |
11,976.6601 CRV |
0.6054 USD |
0.5755 USD |
0.6173 USD |
0.5851 USD |
| 2022-11-15 |
0.5991 USD |
12,964.4530 CRV |
0.6088 USD |
0.5971 USD |
0.6343 USD |
0.5971 USD |
| 2022-11-14 |
0.5999 USD |
23,322.3220 CRV |
0.6291 USD |
0.5858 USD |
0.6366 USD |
0.6010 USD |
| 2022-11-13 |
0.6270 USD |
31,122.0409 CRV |
0.6074 USD |
0.5975 USD |
0.6400 USD |
0.6211 USD |
| 2022-11-12 |
0.6264 USD |
6,222.5092 CRV |
0.6675 USD |
0.5994 USD |
0.6675 USD |
0.6024 USD |
| 2022-11-11 |
0.6670 USD |
11,634.3703 CRV |
0.6887 USD |
0.6291 USD |
0.7000 USD |
0.6509 USD |
| 2022-11-10 |
0.6247 USD |
62,309.2644 CRV |
0.5489 USD |
0.5489 USD |
0.7248 USD |
0.7012 USD |
| 2022-11-09 |
0.6676 USD |
63,204.7655 CRV |
0.7734 USD |
0.5330 USD |
0.7784 USD |
0.5685 USD |
| 2022-11-08 |
0.7576 USD |
72,883.5593 CRV |
1.0042 USD |
0.6962 USD |
1.0168 USD |
0.7613 USD |
| 2022-11-07 |
1.0237 USD |
12,677.2434 CRV |
0.9518 USD |
0.9324 USD |
1.0268 USD |
1.0257 USD |
| 2022-11-06 |
0.9999 USD |
7,751.2461 CRV |
0.9958 USD |
0.9532 USD |
1.0291 USD |
0.9562 USD |
| 2022-11-05 |
0.9967 USD |
14,829.4824 CRV |
1.0263 USD |
0.9943 USD |
1.0396 USD |
0.9981 USD |
| 2022-11-04 |
0.9899 USD |
19,947.1295 CRV |
0.9029 USD |
0.8966 USD |
1.0666 USD |
1.0248 USD |
| 2022-11-03 |
0.9133 USD |
6,200.7365 CRV |
0.8634 USD |
0.8603 USD |
0.9214 USD |
0.9133 USD |
| 2022-11-02 |
0.8877 USD |
5,799.2913 CRV |
0.8906 USD |
0.8523 USD |
0.9170 USD |
0.8616 USD |
| 2022-11-01 |
0.8919 USD |
3,424.9496 CRV |
0.8853 USD |
0.8776 USD |
0.9037 USD |
0.8925 USD |
| 2022-10-31 |
0.8905 USD |
4,243.4319 CRV |
0.9072 USD |
0.8756 USD |
0.9204 USD |
0.8782 USD |
| 2022-10-30 |
0.9175 USD |
7,256.9702 CRV |
0.9348 USD |
0.8933 USD |
0.9473 USD |
0.9120 USD |
| 2022-10-29 |
0.9502 USD |
4,938.5833 CRV |
0.9453 USD |
0.9202 USD |
0.9775 USD |
0.9220 USD |
| 2022-10-28 |
0.9359 USD |
3,775.7398 CRV |
0.9098 USD |
0.9031 USD |
0.9645 USD |
0.9425 USD |
| 2022-10-27 |
0.9302 USD |
2,150.7887 CRV |
0.9323 USD |
0.9000 USD |
0.9581 USD |
0.9144 USD |
| 2022-10-26 |
0.9403 USD |
5,696.2419 CRV |
0.9103 USD |
0.9084 USD |
0.9554 USD |
0.9352 USD |
| 2022-10-25 |
0.9164 USD |
5,776.9591 CRV |
0.8743 USD |
0.8635 USD |
0.9500 USD |
0.9128 USD |