Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.5862 USD |
87,979.2444 CRV |
0.5938 USD |
0.5482 USD |
0.6355 USD |
0.5548 USD |
| 2025-10-14 |
0.5814 USD |
121,994.7976 CRV |
0.6332 USD |
0.5470 USD |
0.6332 USD |
0.6054 USD |
| 2025-10-13 |
0.5845 USD |
20,596.3581 CRV |
0.5634 USD |
0.5499 USD |
0.6360 USD |
0.6351 USD |
| 2025-10-12 |
0.5143 USD |
40,013.9461 CRV |
0.4839 USD |
0.4807 USD |
0.5870 USD |
0.5634 USD |
| 2025-10-11 |
0.5121 USD |
502,697.8710 CRV |
0.5167 USD |
0.4727 USD |
0.5428 USD |
0.5167 USD |
| 2025-10-10 |
0.5574 USD |
364,488.1252 CRV |
0.7356 USD |
0.3518 USD |
0.7537 USD |
0.4591 USD |
| 2025-10-09 |
0.7269 USD |
7,832.6656 CRV |
0.7367 USD |
0.7047 USD |
0.7367 USD |
0.7186 USD |
| 2025-10-08 |
0.7462 USD |
22,254.4238 CRV |
0.7476 USD |
0.7252 USD |
0.7588 USD |
0.7535 USD |
| 2025-10-07 |
0.7510 USD |
11,031.1038 CRV |
0.7781 USD |
0.7588 USD |
0.7790 USD |
0.7631 USD |
| 2025-10-06 |
0.7841 USD |
3,461.7476 CRV |
0.7758 USD |
0.7758 USD |
0.7909 USD |
0.7760 USD |
| 2025-10-05 |
0.7849 USD |
2,234.1193 CRV |
0.7982 USD |
0.7648 USD |
0.7997 USD |
0.7648 USD |
| 2025-10-04 |
0.7756 USD |
8,890.0511 CRV |
0.7776 USD |
0.7667 USD |
0.7855 USD |
0.7855 USD |
| 2025-10-03 |
0.7585 USD |
39,230.6752 CRV |
0.7367 USD |
0.7358 USD |
0.7901 USD |
0.7863 USD |
| 2025-10-02 |
0.7357 USD |
37,554.2214 CRV |
0.7367 USD |
0.7322 USD |
0.7588 USD |
0.7588 USD |
| 2025-10-01 |
0.7152 USD |
6,313.7089 CRV |
0.6944 USD |
0.6930 USD |
0.7273 USD |
0.7151 USD |
| 2025-09-30 |
0.6729 USD |
7,973.2107 CRV |
0.6854 USD |
0.6676 USD |
0.6854 USD |
0.6690 USD |
| 2025-09-29 |
0.6952 USD |
2,223.1551 CRV |
0.7044 USD |
0.6891 USD |
0.7061 USD |
0.6948 USD |
| 2025-09-28 |
0.6582 USD |
585.8878 CRV |
0.6582 USD |
0.6545 USD |
0.6590 USD |
0.6576 USD |
| 2025-09-27 |
0.6636 USD |
3,690.8624 CRV |
0.6655 USD |
0.6602 USD |
0.6655 USD |
0.6648 USD |
| 2025-09-26 |
0.6530 USD |
87.8806 CRV |
0.6545 USD |
0.6524 USD |
0.6545 USD |
0.6535 USD |
| 2025-09-25 |
0.6753 USD |
1,276.0481 CRV |
0.6944 USD |
0.6615 USD |
0.6944 USD |
0.6615 USD |
| 2025-09-24 |
0.6965 USD |
5,460.8673 CRV |
0.6545 USD |
0.6545 USD |
0.7152 USD |
0.7098 USD |
| 2025-09-23 |
0.6900 USD |
15,396.5375 CRV |
0.6900 USD |
0.6780 USD |
0.6950 USD |
0.6882 USD |
| 2025-09-22 |
0.6964 USD |
133,595.1018 CRV |
0.7744 USD |
0.6685 USD |
0.7744 USD |
0.6980 USD |
| 2025-09-21 |
0.7957 USD |
234.5300 CRV |
0.8022 USD |
0.7939 USD |
0.8054 USD |
0.7947 USD |
| 2025-09-20 |
0.7739 USD |
78.2596 CRV |
0.7739 USD |
0.7739 USD |
0.7739 USD |
0.7739 USD |
| 2025-09-19 |
0.8007 USD |
745.7980 CRV |
0.8009 USD |
0.7815 USD |
0.8009 USD |
0.7815 USD |
| 2025-09-18 |
0.7909 USD |
56,082.5247 CRV |
0.7675 USD |
0.7675 USD |
0.8160 USD |
0.8160 USD |
| 2025-09-17 |
0.7415 USD |
11,104.5624 CRV |
0.7290 USD |
0.7281 USD |
0.7815 USD |
0.7815 USD |
| 2025-09-16 |
0.7383 USD |
4,994.8118 CRV |
0.7402 USD |
0.7336 USD |
0.7420 USD |
0.7343 USD |
| 2025-09-15 |
0.7563 USD |
15,539.3075 CRV |
0.8044 USD |
0.7367 USD |
0.8044 USD |
0.7374 USD |
| 2025-09-14 |
0.8199 USD |
4,095.2253 CRV |
0.8206 USD |
0.7966 USD |
0.8298 USD |
0.7975 USD |
| 2025-09-13 |
0.8468 USD |
4,119.2516 CRV |
0.8453 USD |
0.8363 USD |
0.8553 USD |
0.8363 USD |
| 2025-09-12 |
0.8242 USD |
3,514.1282 CRV |
0.8268 USD |
0.8215 USD |
0.8388 USD |
0.8249 USD |
| 2025-09-11 |
0.7908 USD |
15,142.5408 CRV |
0.7821 USD |
0.7821 USD |
0.8000 USD |
0.7859 USD |
| 2025-09-10 |
0.7908 USD |
7,839.8667 CRV |
0.7890 USD |
0.7881 USD |
0.8050 USD |
0.7910 USD |
| 2025-09-09 |
0.8019 USD |
15,961.9840 CRV |
0.8050 USD |
0.7772 USD |
0.8143 USD |
0.7772 USD |
| 2025-09-08 |
0.7832 USD |
15,223.9961 CRV |
0.7688 USD |
0.7610 USD |
0.7964 USD |
0.7882 USD |
| 2025-09-07 |
0.7713 USD |
12,313.9923 CRV |
0.7614 USD |
0.7614 USD |
0.7787 USD |
0.7764 USD |
| 2025-09-06 |
0.7645 USD |
14,261.4497 CRV |
0.7538 USD |
0.7507 USD |
0.7851 USD |
0.7609 USD |
| 2025-09-05 |
0.7610 USD |
27,754.7660 CRV |
0.7526 USD |
0.7437 USD |
0.7801 USD |
0.7599 USD |
| 2025-09-04 |
0.7575 USD |
6.8873 CRV |
0.7588 USD |
0.7588 USD |
0.7588 USD |
0.7588 USD |
| 2025-09-03 |
0.7616 USD |
11,173.3220 CRV |
0.7652 USD |
0.7581 USD |
0.7652 USD |
0.7628 USD |
| 2025-09-02 |
0.7679 USD |
9,638.2864 CRV |
0.7588 USD |
0.7508 USD |
0.7676 USD |
0.7650 USD |
| 2025-09-01 |
0.7523 USD |
44,717.8233 CRV |
0.7815 USD |
0.7588 USD |
0.7816 USD |
0.7650 USD |
| 2025-08-31 |
0.7896 USD |
1,291.0073 CRV |
0.7901 USD |
0.7889 USD |
0.7903 USD |
0.7903 USD |
| 2025-08-30 |
0.7813 USD |
662.2888 CRV |
0.7754 USD |
0.7754 USD |
0.7817 USD |
0.7817 USD |
| 2025-08-29 |
0.7710 USD |
8,295.5874 CRV |
0.8015 USD |
0.7580 USD |
0.8015 USD |
0.7649 USD |
| 2025-08-28 |
0.8067 USD |
20,655.9919 CRV |
0.8108 USD |
0.7939 USD |
0.8203 USD |
0.8055 USD |
| 2025-08-27 |
0.8186 USD |
7,654.5782 CRV |
0.8164 USD |
0.8118 USD |
0.8347 USD |
0.8253 USD |