Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-06 |
1.1186 USD |
63,413.7334 CRV |
1.1563 USD |
1.0204 USD |
1.1987 USD |
1.0419 USD |
| 2022-09-05 |
1.0851 USD |
8,047.4459 CRV |
1.0942 USD |
1.0601 USD |
1.1545 USD |
1.1545 USD |
| 2022-09-04 |
1.0734 USD |
23,906.7792 CRV |
1.0744 USD |
1.0467 USD |
1.1023 USD |
1.0902 USD |
| 2022-09-03 |
1.0813 USD |
12,992.8162 CRV |
1.0927 USD |
1.0603 USD |
1.1088 USD |
1.0681 USD |
| 2022-09-02 |
1.1363 USD |
23,920.0996 CRV |
1.1563 USD |
1.0817 USD |
1.1819 USD |
1.0851 USD |
| 2022-09-01 |
1.1116 USD |
17,613.1439 CRV |
1.1455 USD |
1.0648 USD |
1.1658 USD |
1.1560 USD |
| 2022-08-31 |
1.1391 USD |
25,712.7528 CRV |
1.0644 USD |
1.0644 USD |
1.1821 USD |
1.1578 USD |
| 2022-08-30 |
1.0742 USD |
15,473.5980 CRV |
1.0827 USD |
1.0222 USD |
1.1195 USD |
1.0683 USD |
| 2022-08-29 |
1.0005 USD |
8,169.7476 CRV |
0.9925 USD |
0.9780 USD |
1.0752 USD |
1.0698 USD |
| 2022-08-28 |
1.0426 USD |
11,401.4481 CRV |
1.0498 USD |
1.0198 USD |
1.0646 USD |
1.0363 USD |
| 2022-08-27 |
1.0416 USD |
14,987.6821 CRV |
1.0528 USD |
1.0211 USD |
1.0664 USD |
1.0399 USD |
| 2022-08-26 |
1.1372 USD |
18,332.3457 CRV |
1.1777 USD |
1.0468 USD |
1.2126 USD |
1.0507 USD |
| 2022-08-25 |
1.2084 USD |
13,143.7385 CRV |
1.1756 USD |
1.1756 USD |
1.2351 USD |
1.1903 USD |
| 2022-08-24 |
1.1786 USD |
12,411.6211 CRV |
1.1865 USD |
1.1372 USD |
1.2224 USD |
1.1933 USD |
| 2022-08-23 |
1.1228 USD |
27,791.5508 CRV |
1.1001 USD |
1.0682 USD |
1.1912 USD |
1.1785 USD |
| 2022-08-22 |
1.0094 USD |
9,194.5039 CRV |
1.0243 USD |
0.9753 USD |
1.0710 USD |
1.0599 USD |
| 2022-08-21 |
1.0159 USD |
5,394.7698 CRV |
1.0020 USD |
0.9900 USD |
1.0500 USD |
1.0331 USD |
| 2022-08-20 |
1.0222 USD |
22,062.2442 CRV |
1.0518 USD |
0.9681 USD |
1.0934 USD |
0.9953 USD |
| 2022-08-19 |
1.0561 USD |
21,401.8340 CRV |
1.1113 USD |
1.0091 USD |
1.1147 USD |
1.0750 USD |
| 2022-08-18 |
1.1782 USD |
14,896.7393 CRV |
1.1812 USD |
1.0924 USD |
1.2200 USD |
1.1124 USD |
| 2022-08-17 |
1.2018 USD |
69,476.2268 CRV |
1.2862 USD |
1.1650 USD |
1.3358 USD |
1.1701 USD |
| 2022-08-16 |
1.2881 USD |
9,731.2619 CRV |
1.3316 USD |
1.2822 USD |
1.3414 USD |
1.2882 USD |
| 2022-08-15 |
1.3703 USD |
31,103.9169 CRV |
1.3845 USD |
1.3083 USD |
1.4572 USD |
1.3372 USD |
| 2022-08-14 |
1.3907 USD |
19,292.2132 CRV |
1.4311 USD |
1.3688 USD |
1.4872 USD |
1.3922 USD |
| 2022-08-13 |
1.4356 USD |
10,535.3317 CRV |
1.4202 USD |
1.4075 USD |
1.4718 USD |
1.4294 USD |
| 2022-08-12 |
1.3766 USD |
8,965.9453 CRV |
1.3640 USD |
1.3375 USD |
1.4081 USD |
1.3959 USD |
| 2022-08-11 |
1.4084 USD |
32,316.8832 CRV |
1.3887 USD |
1.3688 USD |
1.4370 USD |
1.3688 USD |
| 2022-08-10 |
1.3295 USD |
24,795.0125 CRV |
1.2893 USD |
1.2457 USD |
1.3903 USD |
1.3820 USD |
| 2022-08-09 |
1.2988 USD |
40,083.7355 CRV |
1.4260 USD |
1.2443 USD |
1.4313 USD |
1.2976 USD |
| 2022-08-08 |
1.4447 USD |
14,684.6472 CRV |
1.4018 USD |
1.3937 USD |
1.4942 USD |
1.4261 USD |
| 2022-08-07 |
1.4087 USD |
24,609.7195 CRV |
1.3688 USD |
1.3590 USD |
1.4250 USD |
1.4178 USD |
| 2022-08-06 |
1.4041 USD |
17,863.1379 CRV |
1.4443 USD |
1.3688 USD |
1.4500 USD |
1.3743 USD |
| 2022-08-05 |
1.4269 USD |
44,414.0285 CRV |
1.3247 USD |
1.3228 USD |
1.4478 USD |
1.4286 USD |
| 2022-08-04 |
1.3293 USD |
9,201.3594 CRV |
1.3360 USD |
1.2957 USD |
1.3939 USD |
1.3269 USD |
| 2022-08-03 |
1.4045 USD |
43,944.6143 CRV |
1.3335 USD |
1.2836 USD |
1.5519 USD |
1.3739 USD |
| 2022-08-02 |
1.3061 USD |
43,271.9368 CRV |
1.3032 USD |
1.2206 USD |
1.3855 USD |
1.3569 USD |
| 2022-08-01 |
1.3034 USD |
28,339.4225 CRV |
1.3113 USD |
1.2745 USD |
1.3610 USD |
1.3050 USD |
| 2022-07-31 |
1.3852 USD |
17,580.7852 CRV |
1.3569 USD |
1.3461 USD |
1.4272 USD |
1.3461 USD |
| 2022-07-30 |
1.4233 USD |
23,142.8134 CRV |
1.4257 USD |
1.3486 USD |
1.4750 USD |
1.3486 USD |
| 2022-07-29 |
1.4883 USD |
27,923.8855 CRV |
1.5435 USD |
1.4032 USD |
1.5790 USD |
1.4243 USD |
| 2022-07-28 |
1.3735 USD |
86,274.9058 CRV |
1.3255 USD |
1.2477 USD |
1.5827 USD |
1.5271 USD |