Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
2.9202 USD |
20,568.9901 CRV |
2.9078 USD |
2.8000 USD |
2.9959 USD |
2.8175 USD |
| 2022-02-17 |
3.1444 USD |
34,021.4829 CRV |
3.1798 USD |
2.8998 USD |
3.3000 USD |
2.9397 USD |
| 2022-02-16 |
3.1881 USD |
21,163.1096 CRV |
3.1697 USD |
3.0587 USD |
3.2665 USD |
3.1913 USD |
| 2022-02-15 |
3.0626 USD |
15,742.4727 CRV |
2.9035 USD |
2.9035 USD |
3.1368 USD |
3.1246 USD |
| 2022-02-14 |
2.8982 USD |
26,179.7474 CRV |
2.7502 USD |
2.6677 USD |
2.9068 USD |
2.9019 USD |
| 2022-02-13 |
2.8476 USD |
13,361.5354 CRV |
2.8688 USD |
2.7281 USD |
2.9229 USD |
2.7723 USD |
| 2022-02-12 |
2.9182 USD |
16,326.5403 CRV |
2.8853 USD |
2.7965 USD |
3.0171 USD |
2.8818 USD |
| 2022-02-11 |
3.0671 USD |
27,025.8198 CRV |
3.1926 USD |
2.8266 USD |
3.2424 USD |
2.8820 USD |
| 2022-02-10 |
3.3675 USD |
13,837.2394 CRV |
3.4888 USD |
3.2000 USD |
3.4959 USD |
3.2631 USD |
| 2022-02-09 |
3.5101 USD |
17,583.6065 CRV |
3.4308 USD |
3.3482 USD |
3.5515 USD |
3.4959 USD |
| 2022-02-08 |
3.4985 USD |
36,903.9283 CRV |
3.5709 USD |
3.3016 USD |
3.7195 USD |
3.3895 USD |
| 2022-02-07 |
3.5525 USD |
47,296.2227 CRV |
3.3878 USD |
3.3230 USD |
3.6353 USD |
3.5791 USD |
| 2022-02-06 |
3.2972 USD |
26,085.1955 CRV |
3.4306 USD |
3.2759 USD |
3.5245 USD |
3.2958 USD |
| 2022-02-05 |
3.4756 USD |
34,983.2482 CRV |
3.4337 USD |
3.3889 USD |
3.5682 USD |
3.4678 USD |
| 2022-02-04 |
3.4219 USD |
37,122.4861 CRV |
3.1065 USD |
3.0677 USD |
3.4459 USD |
3.4417 USD |
| 2022-02-03 |
3.0550 USD |
22,475.4069 CRV |
3.1217 USD |
2.9921 USD |
3.1419 USD |
3.0721 USD |
| 2022-02-02 |
3.2926 USD |
34,844.8764 CRV |
3.4662 USD |
3.0707 USD |
3.5034 USD |
3.1020 USD |
| 2022-02-01 |
3.3665 USD |
25,992.7228 CRV |
3.2714 USD |
3.2664 USD |
3.4986 USD |
3.4781 USD |
| 2022-01-31 |
3.1288 USD |
41,512.5262 CRV |
3.1966 USD |
2.9543 USD |
3.2950 USD |
3.2806 USD |
| 2022-01-30 |
3.1006 USD |
22,975.0197 CRV |
2.9863 USD |
2.9334 USD |
3.2179 USD |
3.0373 USD |
| 2022-01-29 |
2.9797 USD |
11,546.2351 CRV |
2.9116 USD |
2.8993 USD |
3.0750 USD |
3.0285 USD |
| 2022-01-28 |
2.8268 USD |
33,202.8463 CRV |
2.7804 USD |
2.7003 USD |
2.9542 USD |
2.9145 USD |
| 2022-01-27 |
2.7405 USD |
37,762.2775 CRV |
2.8675 USD |
2.6574 USD |
2.9229 USD |
2.7281 USD |
| 2022-01-26 |
3.0879 USD |
52,201.7222 CRV |
3.0224 USD |
2.8192 USD |
3.2882 USD |
2.8584 USD |
| 2022-01-25 |
2.9360 USD |
70,697.2020 CRV |
2.8176 USD |
2.7055 USD |
3.1167 USD |
2.9935 USD |
| 2022-01-24 |
2.6322 USD |
189,374.5455 CRV |
3.0190 USD |
2.3657 USD |
3.0203 USD |
2.8171 USD |
| 2022-01-23 |
2.9789 USD |
83,679.1597 CRV |
2.8837 USD |
2.8335 USD |
3.1497 USD |
2.9857 USD |
| 2022-01-22 |
2.8252 USD |
331,283.6128 CRV |
3.2960 USD |
2.5665 USD |
3.4458 USD |
2.8284 USD |
| 2022-01-21 |
3.3097 USD |
82,024.0461 CRV |
3.9622 USD |
3.2588 USD |
4.0536 USD |
3.2674 USD |
| 2022-01-20 |
4.2573 USD |
24,590.5367 CRV |
4.1988 USD |
4.1627 USD |
4.5582 USD |
4.1634 USD |
| 2022-01-19 |
4.3475 USD |
39,094.2012 CRV |
4.5400 USD |
4.2039 USD |
4.5565 USD |
4.2468 USD |
| 2022-01-18 |
4.6413 USD |
42,611.0621 CRV |
4.7812 USD |
4.4100 USD |
4.8410 USD |
4.6105 USD |
| 2022-01-17 |
4.8713 USD |
37,586.0675 CRV |
5.1460 USD |
4.6164 USD |
5.1753 USD |
4.6990 USD |
| 2022-01-16 |
5.1483 USD |
14,034.1644 CRV |
5.2862 USD |
5.0698 USD |
5.3642 USD |
5.1449 USD |
| 2022-01-15 |
5.3337 USD |
60,945.0890 CRV |
5.3529 USD |
5.2579 USD |
5.4726 USD |
5.3398 USD |
| 2022-01-14 |
5.3238 USD |
95,147.3242 CRV |
5.0496 USD |
4.6581 USD |
5.3772 USD |
5.3151 USD |
| 2022-01-13 |
4.9831 USD |
57,791.9063 CRV |
4.9083 USD |
4.7698 USD |
5.1788 USD |
5.0192 USD |
| 2022-01-12 |
4.9243 USD |
48,027.2599 CRV |
4.6291 USD |
4.5820 USD |
5.0091 USD |
4.9091 USD |
| 2022-01-11 |
4.4202 USD |
70,462.9344 CRV |
4.3261 USD |
4.2555 USD |
4.6604 USD |
4.6177 USD |
| 2022-01-10 |
4.3147 USD |
107,310.0764 CRV |
4.4951 USD |
4.0434 USD |
4.6113 USD |
4.2676 USD |
| 2022-01-09 |
4.6598 USD |
34,008.1525 CRV |
4.5939 USD |
4.5207 USD |
4.8622 USD |
4.6951 USD |
| 2022-01-08 |
4.7625 USD |
60,920.6230 CRV |
5.0178 USD |
4.4005 USD |
5.2242 USD |
4.6371 USD |
| 2022-01-07 |
5.0085 USD |
126,173.9049 CRV |
5.4164 USD |
4.7500 USD |
5.4276 USD |
5.0194 USD |
| 2022-01-06 |
5.3218 USD |
69,222.6336 CRV |
5.4102 USD |
5.0827 USD |
5.5180 USD |
5.3034 USD |
| 2022-01-05 |
5.3535 USD |
78,172.8264 CRV |
6.0935 USD |
5.0000 USD |
6.4168 USD |
5.3820 USD |
| 2022-01-04 |
6.4637 USD |
70,534.0578 CRV |
6.5292 USD |
6.0990 USD |
6.7971 USD |
6.2135 USD |
| 2022-01-03 |
6.2396 USD |
70,646.5643 CRV |
6.0296 USD |
5.7411 USD |
6.7219 USD |
6.2624 USD |
| 2022-01-02 |
6.1426 USD |
47,312.2419 CRV |
6.2144 USD |
5.9140 USD |
6.4375 USD |
6.0311 USD |
| 2022-01-01 |
6.1555 USD |
54,047.1749 CRV |
5.3728 USD |
5.3701 USD |
6.2899 USD |
6.1471 USD |
| 2021-12-31 |
5.3384 USD |
47,068.2022 CRV |
5.1206 USD |
5.0197 USD |
5.7056 USD |
5.4313 USD |