Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-24 |
0.8984 USD |
2,677.3017 CRV |
0.9198 USD |
0.8748 USD |
0.9266 USD |
0.8797 USD |
| 2022-10-23 |
0.8828 USD |
3,739.6366 CRV |
0.8770 USD |
0.8522 USD |
0.8882 USD |
0.8834 USD |
| 2022-10-22 |
0.8761 USD |
23,597.1818 CRV |
0.8962 USD |
0.8705 USD |
0.8962 USD |
0.8801 USD |
| 2022-10-21 |
0.8966 USD |
11,547.8447 CRV |
0.8491 USD |
0.8381 USD |
0.9068 USD |
0.8979 USD |
| 2022-10-20 |
0.8456 USD |
26,880.4353 CRV |
0.8486 USD |
0.8370 USD |
0.8843 USD |
0.8463 USD |
| 2022-10-19 |
0.8560 USD |
16,850.7570 CRV |
0.9134 USD |
0.8555 USD |
0.9152 USD |
0.8575 USD |
| 2022-10-18 |
0.9129 USD |
10,264.7645 CRV |
0.8911 USD |
0.8676 USD |
0.9204 USD |
0.9119 USD |
| 2022-10-17 |
0.8954 USD |
11,652.5560 CRV |
0.8180 USD |
0.8111 USD |
0.9048 USD |
0.8944 USD |
| 2022-10-16 |
0.8219 USD |
2,184.3738 CRV |
0.8041 USD |
0.7997 USD |
0.8244 USD |
0.8212 USD |
| 2022-10-15 |
0.8125 USD |
5,541.7351 CRV |
0.8129 USD |
0.7986 USD |
0.8276 USD |
0.8024 USD |
| 2022-10-14 |
0.8211 USD |
10,721.5927 CRV |
0.7993 USD |
0.7938 USD |
0.8487 USD |
0.8004 USD |
| 2022-10-13 |
0.7682 USD |
25,431.4891 CRV |
0.8213 USD |
0.7258 USD |
0.8248 USD |
0.8008 USD |
| 2022-10-12 |
0.8232 USD |
12,857.5008 CRV |
0.8205 USD |
0.8169 USD |
0.8333 USD |
0.8283 USD |
| 2022-10-11 |
0.8291 USD |
35,619.3531 CRV |
0.8488 USD |
0.8110 USD |
0.8488 USD |
0.8203 USD |
| 2022-10-10 |
0.8765 USD |
3,391.3316 CRV |
0.8799 USD |
0.8604 USD |
0.8923 USD |
0.8690 USD |
| 2022-10-09 |
0.8845 USD |
1,204.3704 CRV |
0.8824 USD |
0.8762 USD |
0.8912 USD |
0.8821 USD |
| 2022-10-08 |
0.8782 USD |
2,314.2481 CRV |
0.8984 USD |
0.8745 USD |
0.9131 USD |
0.8758 USD |
| 2022-10-07 |
0.8886 USD |
6,898.6797 CRV |
0.8919 USD |
0.8699 USD |
0.9034 USD |
0.8956 USD |
| 2022-10-06 |
0.9187 USD |
6,397.8524 CRV |
0.9072 USD |
0.8899 USD |
0.9376 USD |
0.8907 USD |
| 2022-10-05 |
0.9020 USD |
22,238.4804 CRV |
0.9139 USD |
0.8766 USD |
0.9155 USD |
0.9042 USD |
| 2022-10-04 |
0.9050 USD |
5,938.7806 CRV |
0.8994 USD |
0.8869 USD |
0.9194 USD |
0.9066 USD |
| 2022-10-03 |
0.8891 USD |
12,068.5778 CRV |
0.8575 USD |
0.8500 USD |
0.9042 USD |
0.8919 USD |
| 2022-10-02 |
0.8753 USD |
7,461.4348 CRV |
0.8927 USD |
0.8689 USD |
0.9070 USD |
0.8781 USD |
| 2022-10-01 |
0.9173 USD |
10,487.3465 CRV |
0.9165 USD |
0.8869 USD |
0.9303 USD |
0.8906 USD |
| 2022-09-30 |
0.9145 USD |
17,684.7516 CRV |
0.9264 USD |
0.9074 USD |
0.9463 USD |
0.9185 USD |
| 2022-09-29 |
0.9191 USD |
13,927.5763 CRV |
0.9383 USD |
0.8998 USD |
0.9472 USD |
0.9265 USD |
| 2022-09-28 |
0.8942 USD |
10,605.8891 CRV |
0.9151 USD |
0.8656 USD |
0.9442 USD |
0.9426 USD |
| 2022-09-27 |
0.9485 USD |
23,139.2108 CRV |
0.9294 USD |
0.9054 USD |
0.9821 USD |
0.9133 USD |
| 2022-09-26 |
0.9254 USD |
45,974.2192 CRV |
0.8890 USD |
0.8723 USD |
1.0114 USD |
0.9264 USD |
| 2022-09-25 |
0.9157 USD |
3,527.7038 CRV |
0.9210 USD |
0.8891 USD |
0.9317 USD |
0.8910 USD |
| 2022-09-24 |
0.9332 USD |
27,911.5287 CRV |
0.9452 USD |
0.9226 USD |
0.9514 USD |
0.9278 USD |
| 2022-09-23 |
0.9138 USD |
12,275.0734 CRV |
0.9153 USD |
0.8709 USD |
0.9457 USD |
0.9431 USD |
| 2022-09-22 |
0.9000 USD |
6,238.8781 CRV |
0.8627 USD |
0.8613 USD |
0.9301 USD |
0.9166 USD |
| 2022-09-21 |
0.8617 USD |
41,183.0574 CRV |
0.9432 USD |
0.8427 USD |
0.9621 USD |
0.8613 USD |
| 2022-09-20 |
0.9647 USD |
21,167.9807 CRV |
0.9835 USD |
0.9414 USD |
0.9870 USD |
0.9417 USD |
| 2022-09-19 |
0.9857 USD |
33,838.0780 CRV |
0.9343 USD |
0.9037 USD |
0.9895 USD |
0.9850 USD |
| 2022-09-18 |
1.0261 USD |
44,045.3806 CRV |
1.0822 USD |
0.9000 USD |
1.0855 USD |
0.9475 USD |
| 2022-09-17 |
1.0578 USD |
21,525.8821 CRV |
1.0584 USD |
1.0441 USD |
1.0875 USD |
1.0732 USD |
| 2022-09-16 |
1.0516 USD |
32,740.3642 CRV |
1.0518 USD |
1.0240 USD |
1.0742 USD |
1.0539 USD |
| 2022-09-15 |
1.0405 USD |
18,021.4814 CRV |
1.0702 USD |
1.0197 USD |
1.0872 USD |
1.0673 USD |
| 2022-09-14 |
1.0663 USD |
53,368.3935 CRV |
1.0506 USD |
1.0323 USD |
1.1270 USD |
1.0729 USD |
| 2022-09-13 |
1.0835 USD |
96,141.6595 CRV |
1.1440 USD |
1.0439 USD |
1.1518 USD |
1.0439 USD |
| 2022-09-12 |
1.1670 USD |
24,844.2436 CRV |
1.1829 USD |
1.1250 USD |
1.2025 USD |
1.1483 USD |
| 2022-09-11 |
1.2149 USD |
33,542.1627 CRV |
1.2452 USD |
1.1570 USD |
1.2552 USD |
1.1729 USD |
| 2022-09-10 |
1.2177 USD |
36,373.2730 CRV |
1.2022 USD |
1.1651 USD |
1.2755 USD |
1.2489 USD |
| 2022-09-09 |
1.1986 USD |
42,930.4728 CRV |
1.1304 USD |
1.1304 USD |
1.2462 USD |
1.2030 USD |
| 2022-09-08 |
1.1330 USD |
52,975.6540 CRV |
1.1678 USD |
1.1060 USD |
1.1773 USD |
1.1267 USD |
| 2022-09-07 |
1.0661 USD |
48,271.7415 CRV |
1.0343 USD |
1.0140 USD |
1.1726 USD |
1.1623 USD |