Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
0.5778 USD |
3,927.4891 CRV |
0.5765 USD |
0.5700 USD |
0.5881 USD |
0.5700 USD |
| 2023-11-19 |
0.5502 USD |
710.4548 CRV |
0.5590 USD |
0.5500 USD |
0.5694 USD |
0.5694 USD |
| 2023-11-18 |
0.5572 USD |
1,911.3261 CRV |
0.5400 USD |
0.5400 USD |
0.5679 USD |
0.5655 USD |
| 2023-11-17 |
0.5519 USD |
5,876.3068 CRV |
0.5748 USD |
0.5432 USD |
0.5748 USD |
0.5554 USD |
| 2023-11-16 |
0.6118 USD |
1,509.9636 CRV |
0.6171 USD |
0.5788 USD |
0.6226 USD |
0.5898 USD |
| 2023-11-15 |
0.6036 USD |
53,369.0602 CRV |
0.5718 USD |
0.5718 USD |
0.6200 USD |
0.6186 USD |
| 2023-11-14 |
0.5699 USD |
7,931.9294 CRV |
0.5707 USD |
0.5348 USD |
0.5862 USD |
0.5625 USD |
| 2023-11-13 |
0.6127 USD |
6,849.4799 CRV |
0.6420 USD |
0.5921 USD |
0.6447 USD |
0.5944 USD |
| 2023-11-12 |
0.6204 USD |
39,775.5875 CRV |
0.6208 USD |
0.6073 USD |
0.6530 USD |
0.6327 USD |
| 2023-11-11 |
0.6297 USD |
10,000.4712 CRV |
0.5927 USD |
0.5927 USD |
0.6448 USD |
0.6262 USD |
| 2023-11-10 |
0.5804 USD |
38,177.1427 CRV |
0.5560 USD |
0.5534 USD |
0.6082 USD |
0.5930 USD |
| 2023-11-09 |
0.4978 USD |
12,478.3114 CRV |
0.5784 USD |
0.4560 USD |
0.5884 USD |
0.5344 USD |
| 2023-11-08 |
0.5682 USD |
285.7539 CRV |
0.5633 USD |
0.5633 USD |
0.5761 USD |
0.5761 USD |
| 2023-11-07 |
0.5648 USD |
21,660.7881 CRV |
0.5629 USD |
0.5445 USD |
0.5900 USD |
0.5605 USD |
| 2023-11-06 |
0.5678 USD |
22,869.9495 CRV |
0.5663 USD |
0.5610 USD |
0.5750 USD |
0.5735 USD |
| 2023-11-05 |
0.5574 USD |
5,639.7428 CRV |
0.5524 USD |
0.5496 USD |
0.5775 USD |
0.5697 USD |
| 2023-11-04 |
0.5403 USD |
2,611.1494 CRV |
0.5308 USD |
0.5308 USD |
0.5442 USD |
0.5412 USD |
| 2023-11-03 |
0.5100 USD |
1,704.6544 CRV |
0.5053 USD |
0.4979 USD |
0.5229 USD |
0.5224 USD |
| 2023-11-02 |
0.5140 USD |
7,242.5176 CRV |
0.5177 USD |
0.5000 USD |
0.5391 USD |
0.5109 USD |
| 2023-11-01 |
0.4827 USD |
986.7225 CRV |
0.4723 USD |
0.4720 USD |
0.5156 USD |
0.5146 USD |
| 2023-10-31 |
0.4828 USD |
2,952.0838 CRV |
0.4872 USD |
0.4637 USD |
0.4883 USD |
0.4755 USD |
| 2023-10-30 |
0.4913 USD |
1,338.9533 CRV |
0.5000 USD |
0.4871 USD |
0.5003 USD |
0.4874 USD |
| 2023-10-29 |
0.4931 USD |
10,442.2720 CRV |
0.4835 USD |
0.4835 USD |
0.4977 USD |
0.4959 USD |
| 2023-10-28 |
0.4809 USD |
5,101.0510 CRV |
0.4667 USD |
0.4667 USD |
0.4816 USD |
0.4816 USD |
| 2023-10-27 |
0.4662 USD |
16,117.7440 CRV |
0.4762 USD |
0.4602 USD |
0.4776 USD |
0.4653 USD |
| 2023-10-26 |
0.4775 USD |
13,985.6010 CRV |
0.4785 USD |
0.4590 USD |
0.4971 USD |
0.4739 USD |
| 2023-10-25 |
0.4803 USD |
11,986.0966 CRV |
0.4767 USD |
0.4676 USD |
0.4870 USD |
0.4782 USD |
| 2023-10-24 |
0.4769 USD |
6,075.7813 CRV |
0.4681 USD |
0.4600 USD |
0.4897 USD |
0.4725 USD |
| 2023-10-23 |
0.4553 USD |
7,671.0848 CRV |
0.4538 USD |
0.4486 USD |
0.4628 USD |
0.4570 USD |
| 2023-10-22 |
0.4471 USD |
23,227.5522 CRV |
0.4391 USD |
0.4357 USD |
0.4505 USD |
0.4461 USD |
| 2023-10-21 |
0.4359 USD |
31,816.3409 CRV |
0.4209 USD |
0.4190 USD |
0.4434 USD |
0.4434 USD |
| 2023-10-20 |
0.4223 USD |
1,535.9535 CRV |
0.4137 USD |
0.4132 USD |
0.4300 USD |
0.4221 USD |
| 2023-10-19 |
0.4187 USD |
40,819.8097 CRV |
0.4238 USD |
0.4121 USD |
0.4283 USD |
0.4132 USD |