Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
0.5234 USD |
733.2005 CRV |
0.5230 USD |
0.5139 USD |
0.5368 USD |
0.5160 USD |
| 2023-09-26 |
0.5201 USD |
2,331.7283 CRV |
0.5253 USD |
0.5089 USD |
0.5277 USD |
0.5179 USD |
| 2023-09-25 |
0.5130 USD |
3,962.7361 CRV |
0.5169 USD |
0.5061 USD |
0.5295 USD |
0.5176 USD |
| 2023-09-24 |
0.5220 USD |
48,699.9007 CRV |
0.4731 USD |
0.4715 USD |
0.5410 USD |
0.5209 USD |
| 2023-09-23 |
0.4842 USD |
3,489.0300 CRV |
0.4910 USD |
0.4661 USD |
0.4961 USD |
0.4752 USD |
| 2023-09-22 |
0.4908 USD |
24,058.4913 CRV |
0.4440 USD |
0.4411 USD |
0.4984 USD |
0.4929 USD |
| 2023-09-21 |
0.4419 USD |
8,783.0612 CRV |
0.4440 USD |
0.4325 USD |
0.4561 USD |
0.4441 USD |
| 2023-09-20 |
0.4412 USD |
2,081.2410 CRV |
0.4459 USD |
0.4354 USD |
0.4475 USD |
0.4359 USD |
| 2023-09-19 |
0.4453 USD |
38,596.0778 CRV |
0.4253 USD |
0.4243 USD |
0.4518 USD |
0.4438 USD |
| 2023-09-18 |
0.4330 USD |
13,447.3945 CRV |
0.4323 USD |
0.4255 USD |
0.4486 USD |
0.4334 USD |
| 2023-09-17 |
0.4345 USD |
1,485.1756 CRV |
0.4371 USD |
0.4292 USD |
0.4428 USD |
0.4342 USD |
| 2023-09-16 |
0.4331 USD |
2,338.8106 CRV |
0.4358 USD |
0.4296 USD |
0.4414 USD |
0.4359 USD |
| 2023-09-15 |
0.4240 USD |
2,759.1297 CRV |
0.4199 USD |
0.4151 USD |
0.4295 USD |
0.4295 USD |
| 2023-09-14 |
0.4189 USD |
7,070.1739 CRV |
0.4182 USD |
0.4107 USD |
0.4283 USD |
0.4262 USD |
| 2023-09-13 |
0.4055 USD |
44,366.5884 CRV |
0.4013 USD |
0.3892 USD |
0.4194 USD |
0.4151 USD |
| 2023-09-12 |
0.4117 USD |
4,625.7220 CRV |
0.4090 USD |
0.4045 USD |
0.4192 USD |
0.4045 USD |
| 2023-09-11 |
0.4090 USD |
9,197.6419 CRV |
0.4269 USD |
0.4025 USD |
0.4280 USD |
0.4080 USD |
| 2023-09-10 |
0.4273 USD |
20,000.2506 CRV |
0.4390 USD |
0.4190 USD |
0.4441 USD |
0.4288 USD |
| 2023-09-09 |
0.4404 USD |
641.8114 CRV |
0.4419 USD |
0.4382 USD |
0.4448 USD |
0.4448 USD |
| 2023-09-08 |
0.4423 USD |
5,663.8860 CRV |
0.4469 USD |
0.4364 USD |
0.4498 USD |
0.4425 USD |
| 2023-09-07 |
0.4474 USD |
3,113.4128 CRV |
0.4503 USD |
0.4374 USD |
0.4503 USD |
0.4464 USD |
| 2023-09-06 |
0.4457 USD |
2,372.2129 CRV |
0.4452 USD |
0.4374 USD |
0.4493 USD |
0.4455 USD |
| 2023-09-05 |
0.4417 USD |
3,290.1704 CRV |
0.4369 USD |
0.4339 USD |
0.4470 USD |
0.4422 USD |
| 2023-09-04 |
0.4355 USD |
270.5078 CRV |
0.4348 USD |
0.4333 USD |
0.4437 USD |
0.4335 USD |
| 2023-09-03 |
0.4376 USD |
808.0074 CRV |
0.4383 USD |
0.4328 USD |
0.4411 USD |
0.4360 USD |
| 2023-09-02 |
0.4378 USD |
1,162.9060 CRV |
0.4377 USD |
0.4332 USD |
0.4431 USD |
0.4364 USD |
| 2023-09-01 |
0.4378 USD |
5,831.8939 CRV |
0.4541 USD |
0.4286 USD |
0.4572 USD |
0.4367 USD |
| 2023-08-31 |
0.4562 USD |
7,768.5909 CRV |
0.4724 USD |
0.4447 USD |
0.4781 USD |
0.4518 USD |
| 2023-08-30 |
0.4692 USD |
1,627.0385 CRV |
0.4857 USD |
0.4668 USD |
0.4857 USD |
0.4688 USD |
| 2023-08-29 |
0.4834 USD |
33,987.8954 CRV |
0.4867 USD |
0.4585 USD |
0.4994 USD |
0.4887 USD |
| 2023-08-28 |
0.4809 USD |
15,743.3614 CRV |
0.4612 USD |
0.4565 USD |
0.4886 USD |
0.4836 USD |
| 2023-08-27 |
0.4579 USD |
338.7764 CRV |
0.4533 USD |
0.4512 USD |
0.4622 USD |
0.4594 USD |
| 2023-08-26 |
0.4547 USD |
368.6533 CRV |
0.4539 USD |
0.4510 USD |
0.4606 USD |
0.4515 USD |
| 2023-08-25 |
0.4476 USD |
19,158.2733 CRV |
0.4535 USD |
0.4404 USD |
0.4559 USD |
0.4515 USD |
| 2023-08-24 |
0.4620 USD |
1,878.3203 CRV |
0.4670 USD |
0.4503 USD |
0.4690 USD |
0.4534 USD |
| 2023-08-23 |
0.4762 USD |
5,948.2993 CRV |
0.4789 USD |
0.4608 USD |
0.4815 USD |
0.4785 USD |
| 2023-08-22 |
0.4738 USD |
12,620.0747 CRV |
0.4800 USD |
0.4462 USD |
0.4810 USD |
0.4743 USD |
| 2023-08-21 |
0.4808 USD |
6,378.6115 CRV |
0.4980 USD |
0.4675 USD |
0.5014 USD |
0.4796 USD |
| 2023-08-20 |
0.4998 USD |
880.2078 CRV |
0.5032 USD |
0.4941 USD |
0.5050 USD |
0.4993 USD |
| 2023-08-19 |
0.5017 USD |
5,233.8439 CRV |
0.4965 USD |
0.4907 USD |
0.5102 USD |
0.5020 USD |
| 2023-08-18 |
0.4961 USD |
5,723.2219 CRV |
0.4960 USD |
0.4889 USD |
0.5072 USD |
0.4902 USD |
| 2023-08-17 |
0.5372 USD |
8,560.5573 CRV |
0.5410 USD |
0.5241 USD |
0.5521 USD |
0.5380 USD |
| 2023-08-16 |
0.5522 USD |
137,229.4978 CRV |
0.5562 USD |
0.5281 USD |
0.5647 USD |
0.5401 USD |
| 2023-08-15 |
0.5708 USD |
43,853.0133 CRV |
0.5809 USD |
0.5346 USD |
0.5872 USD |
0.5588 USD |
| 2023-08-14 |
0.5827 USD |
16,725.4610 CRV |
0.5759 USD |
0.5740 USD |
0.5868 USD |
0.5819 USD |
| 2023-08-13 |
0.5792 USD |
6,530.3026 CRV |
0.5832 USD |
0.5720 USD |
0.5959 USD |
0.5777 USD |
| 2023-08-12 |
0.5933 USD |
1,902.7508 CRV |
0.5956 USD |
0.5800 USD |
0.5977 USD |
0.5850 USD |
| 2023-08-11 |
0.6009 USD |
15,588.3511 CRV |
0.6091 USD |
0.5909 USD |
0.6120 USD |
0.5940 USD |
| 2023-08-10 |
0.6298 USD |
8,839.4189 CRV |
0.6145 USD |
0.6078 USD |
0.6531 USD |
0.6110 USD |
| 2023-08-09 |
0.6040 USD |
990.8123 CRV |
0.6012 USD |
0.6000 USD |
0.6103 USD |
0.6030 USD |