Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.7089 USD |
20,822.1299 CRV |
0.7218 USD |
0.6389 USD |
0.7454 USD |
0.6971 USD |
| 2022-06-13 |
0.7012 USD |
65,430.2686 CRV |
0.8616 USD |
0.6288 USD |
0.8707 USD |
0.6944 USD |
| 2022-06-12 |
0.8914 USD |
12,484.2182 CRV |
0.9092 USD |
0.8442 USD |
0.9526 USD |
0.8881 USD |
| 2022-06-11 |
0.9704 USD |
25,689.2389 CRV |
1.0282 USD |
0.8871 USD |
1.0601 USD |
0.9131 USD |
| 2022-06-10 |
1.0257 USD |
26,396.3930 CRV |
1.1470 USD |
1.0173 USD |
1.1674 USD |
1.0244 USD |
| 2022-06-09 |
1.1553 USD |
2,455.4600 CRV |
1.1572 USD |
1.1321 USD |
1.1810 USD |
1.1501 USD |
| 2022-06-08 |
1.1770 USD |
2,756.5497 CRV |
1.1925 USD |
1.1402 USD |
1.2138 USD |
1.1617 USD |
| 2022-06-07 |
1.1942 USD |
13,762.6703 CRV |
1.2876 USD |
1.1593 USD |
1.2876 USD |
1.1939 USD |
| 2022-06-06 |
1.2825 USD |
17,300.5425 CRV |
1.2117 USD |
1.2100 USD |
1.3250 USD |
1.2797 USD |
| 2022-06-05 |
1.1785 USD |
1,514.6841 CRV |
1.1777 USD |
1.1534 USD |
1.2448 USD |
1.2242 USD |
| 2022-06-04 |
1.1657 USD |
1,911.0768 CRV |
1.1721 USD |
1.1491 USD |
1.1899 USD |
1.1734 USD |
| 2022-06-03 |
1.1803 USD |
6,289.3901 CRV |
1.2582 USD |
1.1630 USD |
1.2701 USD |
1.1925 USD |
| 2022-06-02 |
1.2493 USD |
20,835.8774 CRV |
1.2679 USD |
1.2050 USD |
1.2679 USD |
1.2481 USD |
| 2022-06-01 |
1.2621 USD |
26,678.2797 CRV |
1.3838 USD |
1.2366 USD |
1.4316 USD |
1.2627 USD |
| 2022-05-31 |
1.3780 USD |
25,075.4830 CRV |
1.3857 USD |
1.3225 USD |
1.4576 USD |
1.3846 USD |
| 2022-05-30 |
1.3354 USD |
21,703.9457 CRV |
1.2574 USD |
1.2350 USD |
1.3958 USD |
1.3850 USD |
| 2022-05-29 |
1.2109 USD |
7,046.3316 CRV |
1.2199 USD |
1.1791 USD |
1.2632 USD |
1.2632 USD |
| 2022-05-28 |
1.2325 USD |
26,103.6358 CRV |
1.1734 USD |
1.1698 USD |
1.2962 USD |
1.2335 USD |
| 2022-05-27 |
1.1898 USD |
17,855.5614 CRV |
1.2166 USD |
1.1111 USD |
1.2197 USD |
1.1846 USD |
| 2022-05-26 |
1.1547 USD |
32,971.7064 CRV |
1.2319 USD |
1.0889 USD |
1.2599 USD |
1.2271 USD |
| 2022-05-25 |
1.2446 USD |
10,714.5239 CRV |
1.2571 USD |
1.2097 USD |
1.2821 USD |
1.2496 USD |
| 2022-05-24 |
1.2512 USD |
58,452.5022 CRV |
1.2964 USD |
1.1906 USD |
1.3031 USD |
1.2379 USD |
| 2022-05-23 |
1.3354 USD |
97,524.9052 CRV |
1.2692 USD |
1.2512 USD |
1.4169 USD |
1.2828 USD |
| 2022-05-22 |
1.2244 USD |
67,209.7067 CRV |
1.2130 USD |
1.1904 USD |
1.2638 USD |
1.2418 USD |
| 2022-05-21 |
1.1735 USD |
93,655.7131 CRV |
1.1276 USD |
1.1070 USD |
1.2379 USD |
1.2140 USD |
| 2022-05-20 |
1.1208 USD |
171,740.4280 CRV |
1.0783 USD |
1.0636 USD |
1.1838 USD |
1.1583 USD |
| 2022-05-19 |
1.1153 USD |
483,644.9713 CRV |
1.2298 USD |
0.9960 USD |
1.2705 USD |
1.0798 USD |
| 2022-05-18 |
1.3035 USD |
107,637.1345 CRV |
1.3950 USD |
1.2060 USD |
1.4202 USD |
1.2498 USD |
| 2022-05-17 |
1.3742 USD |
105,275.9067 CRV |
1.3598 USD |
1.2933 USD |
1.4620 USD |
1.3756 USD |
| 2022-05-16 |
1.3811 USD |
138,467.3231 CRV |
1.5108 USD |
1.3125 USD |
1.5108 USD |
1.3786 USD |
| 2022-05-15 |
1.5053 USD |
111,179.0473 CRV |
1.4148 USD |
1.3669 USD |
1.5071 USD |
1.5048 USD |
| 2022-05-14 |
1.3333 USD |
252,893.4385 CRV |
1.3279 USD |
1.2492 USD |
1.3939 USD |
1.3465 USD |
| 2022-05-13 |
1.4258 USD |
266,661.4930 CRV |
1.3059 USD |
1.2829 USD |
1.5996 USD |
1.3079 USD |
| 2022-05-12 |
1.2853 USD |
796,527.3183 CRV |
1.5073 USD |
1.1000 USD |
1.5896 USD |
1.2713 USD |
| 2022-05-11 |
1.6734 USD |
233,923.4347 CRV |
1.9772 USD |
1.3924 USD |
2.0277 USD |
1.4838 USD |
| 2022-05-10 |
2.0290 USD |
68,497.0114 CRV |
1.9123 USD |
1.8665 USD |
2.1506 USD |
1.9688 USD |
| 2022-05-09 |
2.0752 USD |
126,126.2981 CRV |
2.3550 USD |
1.9612 USD |
2.3843 USD |
1.9626 USD |
| 2022-05-08 |
2.3297 USD |
37,323.5399 CRV |
2.2251 USD |
2.1815 USD |
2.4532 USD |
2.4078 USD |
| 2022-05-07 |
2.3008 USD |
31,838.7283 CRV |
2.2921 USD |
2.2433 USD |
2.3691 USD |
2.2752 USD |
| 2022-05-06 |
2.3284 USD |
48,861.1200 CRV |
2.4632 USD |
2.1944 USD |
2.5106 USD |
2.3057 USD |
| 2022-05-05 |
2.4454 USD |
108,109.7179 CRV |
2.5986 USD |
2.2779 USD |
2.6627 USD |
2.4658 USD |
| 2022-05-04 |
2.6067 USD |
136,400.6838 CRV |
2.1549 USD |
2.1464 USD |
2.6428 USD |
2.6138 USD |
| 2022-05-03 |
2.1440 USD |
69,743.1450 CRV |
2.0947 USD |
2.0392 USD |
2.2145 USD |
2.1567 USD |
| 2022-05-02 |
2.0595 USD |
69,260.5585 CRV |
2.0671 USD |
1.9896 USD |
2.1215 USD |
2.0887 USD |
| 2022-05-01 |
2.0312 USD |
33,659.0054 CRV |
1.9938 USD |
1.9515 USD |
2.0846 USD |
2.0562 USD |
| 2022-04-30 |
2.1252 USD |
38,706.8336 CRV |
2.2321 USD |
2.0113 USD |
2.2493 USD |
2.0237 USD |
| 2022-04-29 |
2.2304 USD |
46,447.6944 CRV |
2.3942 USD |
2.2011 USD |
2.4268 USD |
2.2321 USD |
| 2022-04-28 |
2.4853 USD |
47,510.2746 CRV |
2.4849 USD |
2.3773 USD |
2.5393 USD |
2.3943 USD |
| 2022-04-27 |
2.4841 USD |
26,117.0136 CRV |
2.3658 USD |
2.3608 USD |
2.5425 USD |
2.4892 USD |
| 2022-04-26 |
2.6369 USD |
68,578.5152 CRV |
2.7454 USD |
2.3951 USD |
2.7756 USD |
2.4064 USD |