Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-08 |
0.6057 USD |
4,538.0989 CRV |
0.6156 USD |
0.5982 USD |
0.6165 USD |
0.6006 USD |
| 2023-08-07 |
0.6091 USD |
4,077.8925 CRV |
0.6119 USD |
0.5912 USD |
0.6282 USD |
0.6096 USD |
| 2023-08-06 |
0.6152 USD |
5,018.8470 CRV |
0.6214 USD |
0.6095 USD |
0.6248 USD |
0.6122 USD |
| 2023-08-05 |
0.6553 USD |
49,741.8193 CRV |
0.6120 USD |
0.6032 USD |
0.6907 USD |
0.6207 USD |
| 2023-08-04 |
0.6028 USD |
37,700.3886 CRV |
0.5792 USD |
0.5691 USD |
0.6305 USD |
0.6070 USD |
| 2023-08-03 |
0.5937 USD |
44,931.1450 CRV |
0.5786 USD |
0.5750 USD |
0.6094 USD |
0.5838 USD |
| 2023-08-02 |
0.5726 USD |
393,056.9636 CRV |
0.6133 USD |
0.5478 USD |
0.6133 USD |
0.5810 USD |
| 2023-08-01 |
0.5837 USD |
376,768.7336 CRV |
0.5648 USD |
0.4840 USD |
0.6254 USD |
0.6095 USD |
| 2023-07-31 |
0.6032 USD |
238,615.4769 CRV |
0.6292 USD |
0.5317 USD |
0.6552 USD |
0.5659 USD |
| 2023-07-30 |
0.6925 USD |
44,576.8305 CRV |
0.7378 USD |
0.6347 USD |
0.7406 USD |
0.6480 USD |
| 2023-07-29 |
0.7337 USD |
1,064.1107 CRV |
0.7293 USD |
0.7269 USD |
0.7401 USD |
0.7369 USD |
| 2023-07-28 |
0.7272 USD |
1,457.3891 CRV |
0.7299 USD |
0.7200 USD |
0.7341 USD |
0.7307 USD |
| 2023-07-27 |
0.7326 USD |
2,785.0835 CRV |
0.7302 USD |
0.7257 USD |
0.7450 USD |
0.7304 USD |
| 2023-07-26 |
0.7276 USD |
6,248.8837 CRV |
0.7249 USD |
0.7189 USD |
0.7372 USD |
0.7372 USD |
| 2023-07-25 |
0.7276 USD |
5,778.9956 CRV |
0.7307 USD |
0.7229 USD |
0.7318 USD |
0.7282 USD |
| 2023-07-24 |
0.7305 USD |
6,778.2186 CRV |
0.7597 USD |
0.7200 USD |
0.7622 USD |
0.7310 USD |
| 2023-07-23 |
0.7642 USD |
1,567.1177 CRV |
0.7497 USD |
0.7493 USD |
0.7676 USD |
0.7598 USD |
| 2023-07-22 |
0.7675 USD |
17,152.9384 CRV |
0.7705 USD |
0.7582 USD |
0.7734 USD |
0.7582 USD |
| 2023-07-21 |
0.7785 USD |
25,414.2518 CRV |
0.7860 USD |
0.7669 USD |
0.7949 USD |
0.7695 USD |
| 2023-07-20 |
0.7928 USD |
9,208.5242 CRV |
0.7776 USD |
0.7776 USD |
0.8029 USD |
0.7872 USD |
| 2023-07-19 |
0.7883 USD |
3,952.3383 CRV |
0.7852 USD |
0.7765 USD |
0.7971 USD |
0.7777 USD |
| 2023-07-18 |
0.7857 USD |
10,253.1602 CRV |
0.8127 USD |
0.7789 USD |
0.8129 USD |
0.7831 USD |
| 2023-07-17 |
0.8007 USD |
2,227.0683 CRV |
0.8091 USD |
0.7892 USD |
0.8172 USD |
0.7925 USD |
| 2023-07-16 |
0.8132 USD |
910.7694 CRV |
0.8227 USD |
0.8071 USD |
0.8248 USD |
0.8182 USD |
| 2023-07-15 |
0.8230 USD |
386.6171 CRV |
0.8202 USD |
0.8118 USD |
0.8317 USD |
0.8203 USD |
| 2023-07-14 |
0.8497 USD |
13,152.1913 CRV |
0.8456 USD |
0.8029 USD |
0.8769 USD |
0.8167 USD |
| 2023-07-13 |
0.8188 USD |
15,368.8548 CRV |
0.7880 USD |
0.7778 USD |
0.8549 USD |
0.8390 USD |
| 2023-07-12 |
0.7936 USD |
3,962.7077 CRV |
0.7935 USD |
0.7822 USD |
0.8090 USD |
0.7822 USD |
| 2023-07-11 |
0.7908 USD |
1,558.0849 CRV |
0.8044 USD |
0.7899 USD |
0.8137 USD |
0.7910 USD |
| 2023-07-10 |
0.8131 USD |
6,094.4050 CRV |
0.7998 USD |
0.7857 USD |
0.8165 USD |
0.8123 USD |
| 2023-07-09 |
0.7944 USD |
6,348.7866 CRV |
0.7830 USD |
0.7816 USD |
0.8024 USD |
0.8020 USD |
| 2023-07-08 |
0.7812 USD |
34,199.3891 CRV |
0.7908 USD |
0.7639 USD |
0.7924 USD |
0.7692 USD |
| 2023-07-07 |
0.7628 USD |
10,049.2973 CRV |
0.7224 USD |
0.7200 USD |
0.7905 USD |
0.7903 USD |
| 2023-07-06 |
0.7687 USD |
31,837.4786 CRV |
0.7806 USD |
0.7370 USD |
0.8019 USD |
0.7446 USD |
| 2023-07-05 |
0.7865 USD |
23,288.2301 CRV |
0.8094 USD |
0.7700 USD |
0.8094 USD |
0.7840 USD |
| 2023-07-04 |
0.8101 USD |
22,289.6316 CRV |
0.7863 USD |
0.7818 USD |
0.8230 USD |
0.8132 USD |
| 2023-07-03 |
0.7782 USD |
15,095.3266 CRV |
0.7674 USD |
0.7590 USD |
0.7905 USD |
0.7849 USD |
| 2023-07-02 |
0.7696 USD |
5,468.7271 CRV |
0.7765 USD |
0.7501 USD |
0.7765 USD |
0.7501 USD |
| 2023-07-01 |
0.7659 USD |
18,565.9751 CRV |
0.7628 USD |
0.7580 USD |
0.7800 USD |
0.7767 USD |
| 2023-06-30 |
0.7315 USD |
55,438.0903 CRV |
0.7103 USD |
0.7000 USD |
0.7818 USD |
0.7767 USD |
| 2023-06-29 |
0.7062 USD |
6,029.8266 CRV |
0.6593 USD |
0.6570 USD |
0.7236 USD |
0.7128 USD |
| 2023-06-28 |
0.6665 USD |
16,537.9055 CRV |
0.6933 USD |
0.6400 USD |
0.6933 USD |
0.6595 USD |
| 2023-06-27 |
0.6917 USD |
8,416.4729 CRV |
0.6791 USD |
0.6772 USD |
0.7008 USD |
0.6947 USD |
| 2023-06-26 |
0.6872 USD |
15,404.0031 CRV |
0.7023 USD |
0.6674 USD |
0.7023 USD |
0.6782 USD |
| 2023-06-25 |
0.7137 USD |
28,136.5778 CRV |
0.6713 USD |
0.6698 USD |
0.7415 USD |
0.7042 USD |
| 2023-06-24 |
0.6786 USD |
12,931.2217 CRV |
0.6913 USD |
0.6600 USD |
0.7010 USD |
0.6658 USD |
| 2023-06-23 |
0.6846 USD |
5,791.5942 CRV |
0.6728 USD |
0.6708 USD |
0.7024 USD |
0.7020 USD |
| 2023-06-22 |
0.6819 USD |
11,941.5113 CRV |
0.6896 USD |
0.6707 USD |
0.7075 USD |
0.6732 USD |
| 2023-06-21 |
0.6768 USD |
17,750.2233 CRV |
0.6606 USD |
0.6606 USD |
0.6935 USD |
0.6819 USD |
| 2023-06-20 |
0.6486 USD |
18,707.8420 CRV |
0.6317 USD |
0.6224 USD |
0.6673 USD |
0.6614 USD |