Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
1.0883 USD |
85,220.4406 CRV |
1.0732 USD |
1.0566 USD |
1.1082 USD |
1.0897 USD |
| 2023-01-28 |
1.0755 USD |
76,360.8174 CRV |
1.1337 USD |
1.0465 USD |
1.1366 USD |
1.0645 USD |
| 2023-01-27 |
1.0584 USD |
27,205.2436 CRV |
1.0475 USD |
1.0034 USD |
1.1364 USD |
1.1364 USD |
| 2023-01-26 |
1.0736 USD |
122,871.8603 CRV |
1.0335 USD |
1.0253 USD |
1.1271 USD |
1.0486 USD |
| 2023-01-25 |
1.0346 USD |
79,897.3011 CRV |
0.9932 USD |
0.9710 USD |
1.0409 USD |
1.0409 USD |
| 2023-01-24 |
1.0693 USD |
106,072.7940 CRV |
1.0684 USD |
1.0385 USD |
1.1071 USD |
1.0468 USD |
| 2023-01-23 |
1.0954 USD |
98,945.2735 CRV |
1.0731 USD |
1.0656 USD |
1.1197 USD |
1.0814 USD |
| 2023-01-22 |
1.0923 USD |
193,385.7476 CRV |
0.9959 USD |
0.9900 USD |
1.1695 USD |
1.0657 USD |
| 2023-01-21 |
1.0136 USD |
70,377.0088 CRV |
1.0320 USD |
0.9807 USD |
1.0400 USD |
1.0177 USD |
| 2023-01-20 |
0.9656 USD |
123,203.6809 CRV |
0.8951 USD |
0.8902 USD |
1.0315 USD |
1.0220 USD |
| 2023-01-19 |
0.9010 USD |
51,713.9148 CRV |
0.8943 USD |
0.8746 USD |
0.9315 USD |
0.8933 USD |
| 2023-01-18 |
0.9170 USD |
133,042.1977 CRV |
0.9097 USD |
0.8601 USD |
0.9553 USD |
0.8994 USD |
| 2023-01-17 |
0.9086 USD |
255,090.5828 CRV |
0.8699 USD |
0.8504 USD |
0.9485 USD |
0.9170 USD |
| 2023-01-16 |
0.8721 USD |
340,035.1602 CRV |
0.8329 USD |
0.8261 USD |
0.9415 USD |
0.8684 USD |
| 2023-01-15 |
0.8221 USD |
194,391.3425 CRV |
0.8158 USD |
0.7829 USD |
0.8731 USD |
0.8338 USD |
| 2023-01-14 |
0.8097 USD |
427,792.5765 CRV |
0.8045 USD |
0.7587 USD |
0.8503 USD |
0.8175 USD |
| 2023-01-13 |
0.7186 USD |
298,780.2992 CRV |
0.6871 USD |
0.6807 USD |
0.8103 USD |
0.7971 USD |
| 2023-01-12 |
0.6904 USD |
379,763.6013 CRV |
0.6716 USD |
0.6397 USD |
0.6958 USD |
0.6897 USD |
| 2023-01-11 |
0.6622 USD |
451,157.3338 CRV |
0.6508 USD |
0.6472 USD |
0.6782 USD |
0.6622 USD |
| 2023-01-10 |
0.6480 USD |
501,939.7393 CRV |
0.6432 USD |
0.6356 USD |
0.6606 USD |
0.6463 USD |
| 2023-01-09 |
0.6393 USD |
249,980.2449 CRV |
0.5784 USD |
0.5723 USD |
0.6917 USD |
0.6454 USD |
| 2023-01-08 |
0.5557 USD |
197,968.1155 CRV |
0.5517 USD |
0.5443 USD |
0.5718 USD |
0.5696 USD |
| 2023-01-07 |
0.5498 USD |
86,950.9268 CRV |
0.5481 USD |
0.5455 USD |
0.5549 USD |
0.5497 USD |
| 2023-01-06 |
0.5370 USD |
173,557.8815 CRV |
0.5449 USD |
0.5223 USD |
0.5486 USD |
0.5416 USD |
| 2023-01-05 |
0.5434 USD |
152,644.4656 CRV |
0.5560 USD |
0.5411 USD |
0.5599 USD |
0.5431 USD |
| 2023-01-04 |
0.5531 USD |
66,060.6317 CRV |
0.5303 USD |
0.5280 USD |
0.5669 USD |
0.5512 USD |
| 2023-01-03 |
0.5305 USD |
50,157.9300 CRV |
0.5335 USD |
0.5226 USD |
0.5387 USD |
0.5294 USD |
| 2023-01-02 |
0.5402 USD |
34,374.1442 CRV |
0.5279 USD |
0.5199 USD |
0.5565 USD |
0.5375 USD |
| 2023-01-01 |
0.5262 USD |
14,647.2802 CRV |
0.5270 USD |
0.5199 USD |
0.5395 USD |
0.5284 USD |
| 2022-12-31 |
0.5261 USD |
19,798.6351 CRV |
0.5294 USD |
0.5230 USD |
0.5384 USD |
0.5264 USD |
| 2022-12-30 |
0.5114 USD |
43,175.7515 CRV |
0.5113 USD |
0.4899 USD |
0.5326 USD |
0.5291 USD |
| 2022-12-29 |
0.5134 USD |
13,361.0176 CRV |
0.5101 USD |
0.5031 USD |
0.5349 USD |
0.5127 USD |
| 2022-12-28 |
0.5271 USD |
124,737.9814 CRV |
0.5326 USD |
0.5084 USD |
0.5742 USD |
0.5302 USD |
| 2022-12-27 |
0.5337 USD |
238,117.6898 CRV |
0.5400 USD |
0.5325 USD |
0.5774 USD |
0.5384 USD |
| 2022-12-26 |
0.5300 USD |
101,690.4108 CRV |
0.5218 USD |
0.5184 USD |
0.5373 USD |
0.5325 USD |
| 2022-12-25 |
0.5230 USD |
61,526.9973 CRV |
0.5257 USD |
0.5157 USD |
0.5340 USD |
0.5213 USD |
| 2022-12-24 |
0.5215 USD |
28,412.1925 CRV |
0.5277 USD |
0.5178 USD |
0.5303 USD |
0.5236 USD |
| 2022-12-23 |
0.5243 USD |
48,960.3544 CRV |
0.5249 USD |
0.5186 USD |
0.5307 USD |
0.5223 USD |
| 2022-12-22 |
0.5125 USD |
113,286.7465 CRV |
0.5183 USD |
0.5024 USD |
0.5229 USD |
0.5221 USD |
| 2022-12-21 |
0.5265 USD |
149,525.4234 CRV |
0.5291 USD |
0.5094 USD |
0.5363 USD |
0.5104 USD |
| 2022-12-20 |
0.5263 USD |
143,050.7472 CRV |
0.5174 USD |
0.5156 USD |
0.5390 USD |
0.5294 USD |
| 2022-12-19 |
0.5522 USD |
147,750.2732 CRV |
0.5499 USD |
0.5368 USD |
0.5714 USD |
0.5371 USD |
| 2022-12-18 |
0.5503 USD |
72,252.7535 CRV |
0.5617 USD |
0.5443 USD |
0.5626 USD |
0.5557 USD |
| 2022-12-17 |
0.5486 USD |
95,945.5952 CRV |
0.5480 USD |
0.5320 USD |
0.5610 USD |
0.5610 USD |
| 2022-12-16 |
0.5775 USD |
198,385.8749 CRV |
0.6176 USD |
0.5400 USD |
0.6240 USD |
0.5441 USD |
| 2022-12-15 |
0.6182 USD |
86,603.0051 CRV |
0.6480 USD |
0.6146 USD |
0.6489 USD |
0.6170 USD |
| 2022-12-14 |
0.6562 USD |
103,488.0498 CRV |
0.6554 USD |
0.6400 USD |
0.6663 USD |
0.6463 USD |
| 2022-12-13 |
0.6318 USD |
107,302.3427 CRV |
0.6215 USD |
0.5971 USD |
0.6619 USD |
0.6555 USD |
| 2022-12-12 |
0.6108 USD |
80,839.4896 CRV |
0.6286 USD |
0.5925 USD |
0.6291 USD |
0.6215 USD |
| 2022-12-11 |
0.6404 USD |
18,970.1567 CRV |
0.6385 USD |
0.6265 USD |
0.6490 USD |
0.6304 USD |