Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
1.1228 USD |
27,791.5508 CRV |
1.1001 USD |
1.0682 USD |
1.1912 USD |
1.1785 USD |
| 2022-08-22 |
1.0094 USD |
9,194.5039 CRV |
1.0243 USD |
0.9753 USD |
1.0710 USD |
1.0599 USD |
| 2022-08-21 |
1.0159 USD |
5,394.7698 CRV |
1.0020 USD |
0.9900 USD |
1.0500 USD |
1.0331 USD |
| 2022-08-20 |
1.0222 USD |
22,062.2442 CRV |
1.0518 USD |
0.9681 USD |
1.0934 USD |
0.9953 USD |
| 2022-08-19 |
1.0561 USD |
21,401.8340 CRV |
1.1113 USD |
1.0091 USD |
1.1147 USD |
1.0750 USD |
| 2022-08-18 |
1.1782 USD |
14,896.7393 CRV |
1.1812 USD |
1.0924 USD |
1.2200 USD |
1.1124 USD |
| 2022-08-17 |
1.2018 USD |
69,476.2268 CRV |
1.2862 USD |
1.1650 USD |
1.3358 USD |
1.1701 USD |
| 2022-08-16 |
1.2881 USD |
9,731.2619 CRV |
1.3316 USD |
1.2822 USD |
1.3414 USD |
1.2882 USD |
| 2022-08-15 |
1.3703 USD |
31,103.9169 CRV |
1.3845 USD |
1.3083 USD |
1.4572 USD |
1.3372 USD |
| 2022-08-14 |
1.3907 USD |
19,292.2132 CRV |
1.4311 USD |
1.3688 USD |
1.4872 USD |
1.3922 USD |
| 2022-08-13 |
1.4356 USD |
10,535.3317 CRV |
1.4202 USD |
1.4075 USD |
1.4718 USD |
1.4294 USD |
| 2022-08-12 |
1.3766 USD |
8,965.9453 CRV |
1.3640 USD |
1.3375 USD |
1.4081 USD |
1.3959 USD |
| 2022-08-11 |
1.4084 USD |
32,316.8832 CRV |
1.3887 USD |
1.3688 USD |
1.4370 USD |
1.3688 USD |
| 2022-08-10 |
1.3295 USD |
24,795.0125 CRV |
1.2893 USD |
1.2457 USD |
1.3903 USD |
1.3820 USD |
| 2022-08-09 |
1.2988 USD |
40,083.7355 CRV |
1.4260 USD |
1.2443 USD |
1.4313 USD |
1.2976 USD |
| 2022-08-08 |
1.4447 USD |
14,684.6472 CRV |
1.4018 USD |
1.3937 USD |
1.4942 USD |
1.4261 USD |
| 2022-08-07 |
1.4087 USD |
24,609.7195 CRV |
1.3688 USD |
1.3590 USD |
1.4250 USD |
1.4178 USD |
| 2022-08-06 |
1.4041 USD |
17,863.1379 CRV |
1.4443 USD |
1.3688 USD |
1.4500 USD |
1.3743 USD |
| 2022-08-05 |
1.4269 USD |
44,414.0285 CRV |
1.3247 USD |
1.3228 USD |
1.4478 USD |
1.4286 USD |
| 2022-08-04 |
1.3293 USD |
9,201.3594 CRV |
1.3360 USD |
1.2957 USD |
1.3939 USD |
1.3269 USD |
| 2022-08-03 |
1.4045 USD |
43,944.6143 CRV |
1.3335 USD |
1.2836 USD |
1.5519 USD |
1.3739 USD |
| 2022-08-02 |
1.3061 USD |
43,271.9368 CRV |
1.3032 USD |
1.2206 USD |
1.3855 USD |
1.3569 USD |
| 2022-08-01 |
1.3034 USD |
28,339.4225 CRV |
1.3113 USD |
1.2745 USD |
1.3610 USD |
1.3050 USD |
| 2022-07-31 |
1.3852 USD |
17,580.7852 CRV |
1.3569 USD |
1.3461 USD |
1.4272 USD |
1.3461 USD |
| 2022-07-30 |
1.4233 USD |
23,142.8134 CRV |
1.4257 USD |
1.3486 USD |
1.4750 USD |
1.3486 USD |
| 2022-07-29 |
1.4883 USD |
27,923.8855 CRV |
1.5435 USD |
1.4032 USD |
1.5790 USD |
1.4243 USD |
| 2022-07-28 |
1.3735 USD |
86,274.9058 CRV |
1.3255 USD |
1.2477 USD |
1.5827 USD |
1.5271 USD |
| 2022-07-27 |
1.2060 USD |
53,613.1817 CRV |
1.1681 USD |
1.1239 USD |
1.3196 USD |
1.3068 USD |
| 2022-07-26 |
1.1439 USD |
21,334.9499 CRV |
1.1741 USD |
1.0944 USD |
1.1938 USD |
1.1247 USD |
| 2022-07-25 |
1.1865 USD |
40,771.9648 CRV |
1.3708 USD |
1.1735 USD |
1.3885 USD |
1.1822 USD |
| 2022-07-24 |
1.3931 USD |
10,592.2265 CRV |
1.4005 USD |
1.3587 USD |
1.4393 USD |
1.4085 USD |
| 2022-07-23 |
1.4150 USD |
26,191.2107 CRV |
1.4174 USD |
1.3490 USD |
1.4990 USD |
1.3955 USD |
| 2022-07-22 |
1.4443 USD |
63,129.7235 CRV |
1.4047 USD |
1.3813 USD |
1.5504 USD |
1.3920 USD |
| 2022-07-21 |
1.3161 USD |
42,019.5894 CRV |
1.1576 USD |
1.1055 USD |
1.4035 USD |
1.3891 USD |
| 2022-07-20 |
1.2072 USD |
31,012.4867 CRV |
1.2517 USD |
1.1341 USD |
1.2799 USD |
1.1596 USD |
| 2022-07-19 |
1.2810 USD |
29,729.3721 CRV |
1.3433 USD |
1.2379 USD |
1.3818 USD |
1.2559 USD |
| 2022-07-18 |
1.2212 USD |
51,833.8254 CRV |
1.0763 USD |
1.0759 USD |
1.2748 USD |
1.2319 USD |
| 2022-07-17 |
1.1534 USD |
11,644.3788 CRV |
1.1770 USD |
1.1000 USD |
1.1845 USD |
1.1112 USD |
| 2022-07-16 |
1.1421 USD |
23,380.6799 CRV |
1.1116 USD |
1.0869 USD |
1.1986 USD |
1.1707 USD |
| 2022-07-15 |
1.1366 USD |
19,623.8060 CRV |
1.1691 USD |
1.1000 USD |
1.1830 USD |
1.1102 USD |
| 2022-07-14 |
1.0711 USD |
50,207.2400 CRV |
1.0496 USD |
1.0102 USD |
1.1763 USD |
1.1531 USD |
| 2022-07-13 |
0.9610 USD |
40,517.3198 CRV |
0.8732 USD |
0.8688 USD |
1.0562 USD |
1.0501 USD |
| 2022-07-12 |
0.8932 USD |
7,179.0814 CRV |
0.8854 USD |
0.8726 USD |
0.9214 USD |
0.8901 USD |
| 2022-07-11 |
0.8908 USD |
29,074.1812 CRV |
0.9542 USD |
0.8778 USD |
0.9542 USD |
0.8895 USD |
| 2022-07-10 |
0.9703 USD |
13,689.7039 CRV |
1.0153 USD |
0.9500 USD |
1.0212 USD |
0.9535 USD |
| 2022-07-09 |
1.0248 USD |
25,702.5934 CRV |
1.0092 USD |
1.0064 USD |
1.0536 USD |
1.0182 USD |
| 2022-07-08 |
1.0207 USD |
20,809.0954 CRV |
1.0511 USD |
0.9872 USD |
1.0667 USD |
1.0184 USD |
| 2022-07-07 |
0.9998 USD |
11,018.0842 CRV |
0.9633 USD |
0.9382 USD |
1.0581 USD |
1.0568 USD |
| 2022-07-06 |
0.9574 USD |
41,254.7236 CRV |
0.9594 USD |
0.9177 USD |
1.0003 USD |
0.9772 USD |
| 2022-07-05 |
0.9797 USD |
31,620.8691 CRV |
0.8645 USD |
0.8293 USD |
1.0094 USD |
0.9793 USD |