Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-04 |
0.8413 USD |
10,033.3812 CRV |
0.7960 USD |
0.7760 USD |
0.8788 USD |
0.8605 USD |
| 2022-07-03 |
0.7870 USD |
10,554.0789 CRV |
0.7788 USD |
0.7532 USD |
0.8132 USD |
0.7949 USD |
| 2022-07-02 |
0.7486 USD |
15,641.3644 CRV |
0.7466 USD |
0.7284 USD |
0.7985 USD |
0.7819 USD |
| 2022-07-01 |
0.7690 USD |
42,711.8200 CRV |
0.6823 USD |
0.6673 USD |
0.8281 USD |
0.7546 USD |
| 2022-06-30 |
0.6556 USD |
8,037.8342 CRV |
0.7092 USD |
0.6372 USD |
0.7160 USD |
0.6615 USD |
| 2022-06-29 |
0.7099 USD |
8,014.8484 CRV |
0.6972 USD |
0.6845 USD |
0.7230 USD |
0.7208 USD |
| 2022-06-28 |
0.7471 USD |
4,290.0718 CRV |
0.7355 USD |
0.7000 USD |
0.7736 USD |
0.7041 USD |
| 2022-06-27 |
0.7564 USD |
22,841.5253 CRV |
0.7502 USD |
0.7204 USD |
0.7922 USD |
0.7381 USD |
| 2022-06-26 |
0.8215 USD |
9,459.0953 CRV |
0.8178 USD |
0.7623 USD |
0.8492 USD |
0.7656 USD |
| 2022-06-25 |
0.7961 USD |
11,984.1639 CRV |
0.8414 USD |
0.7829 USD |
0.8508 USD |
0.8373 USD |
| 2022-06-24 |
0.8216 USD |
6,773.8929 CRV |
0.8286 USD |
0.7982 USD |
0.8705 USD |
0.8525 USD |
| 2022-06-23 |
0.7745 USD |
28,647.4372 CRV |
0.6952 USD |
0.6952 USD |
0.8352 USD |
0.8316 USD |
| 2022-06-22 |
0.7246 USD |
15,172.3555 CRV |
0.7103 USD |
0.6812 USD |
0.7800 USD |
0.6973 USD |
| 2022-06-21 |
0.7488 USD |
30,829.9324 CRV |
0.6999 USD |
0.6875 USD |
0.7900 USD |
0.7400 USD |
| 2022-06-20 |
0.6896 USD |
38,651.4580 CRV |
0.6427 USD |
0.6068 USD |
0.7318 USD |
0.6862 USD |
| 2022-06-19 |
0.6078 USD |
10,960.8774 CRV |
0.5818 USD |
0.5529 USD |
0.6622 USD |
0.6530 USD |
| 2022-06-18 |
0.5935 USD |
8,520.2926 CRV |
0.6571 USD |
0.5375 USD |
0.6762 USD |
0.5833 USD |
| 2022-06-17 |
0.6737 USD |
4,884.9289 CRV |
0.6662 USD |
0.6504 USD |
0.6952 USD |
0.6550 USD |
| 2022-06-16 |
0.7065 USD |
36,782.6106 CRV |
0.7800 USD |
0.6600 USD |
0.7865 USD |
0.6746 USD |
| 2022-06-15 |
0.6906 USD |
37,599.8181 CRV |
0.7313 USD |
0.6065 USD |
0.7709 USD |
0.7657 USD |
| 2022-06-14 |
0.7089 USD |
20,822.1299 CRV |
0.7218 USD |
0.6389 USD |
0.7454 USD |
0.6971 USD |
| 2022-06-13 |
0.7012 USD |
65,430.2686 CRV |
0.8616 USD |
0.6288 USD |
0.8707 USD |
0.6944 USD |
| 2022-06-12 |
0.8914 USD |
12,484.2182 CRV |
0.9092 USD |
0.8442 USD |
0.9526 USD |
0.8881 USD |
| 2022-06-11 |
0.9704 USD |
25,689.2389 CRV |
1.0282 USD |
0.8871 USD |
1.0601 USD |
0.9131 USD |
| 2022-06-10 |
1.0257 USD |
26,396.3930 CRV |
1.1470 USD |
1.0173 USD |
1.1674 USD |
1.0244 USD |
| 2022-06-09 |
1.1553 USD |
2,455.4600 CRV |
1.1572 USD |
1.1321 USD |
1.1810 USD |
1.1501 USD |
| 2022-06-08 |
1.1770 USD |
2,756.5497 CRV |
1.1925 USD |
1.1402 USD |
1.2138 USD |
1.1617 USD |
| 2022-06-07 |
1.1942 USD |
13,762.6703 CRV |
1.2876 USD |
1.1593 USD |
1.2876 USD |
1.1939 USD |
| 2022-06-06 |
1.2825 USD |
17,300.5425 CRV |
1.2117 USD |
1.2100 USD |
1.3250 USD |
1.2797 USD |
| 2022-06-05 |
1.1785 USD |
1,514.6841 CRV |
1.1777 USD |
1.1534 USD |
1.2448 USD |
1.2242 USD |
| 2022-06-04 |
1.1657 USD |
1,911.0768 CRV |
1.1721 USD |
1.1491 USD |
1.1899 USD |
1.1734 USD |
| 2022-06-03 |
1.1803 USD |
6,289.3901 CRV |
1.2582 USD |
1.1630 USD |
1.2701 USD |
1.1925 USD |
| 2022-06-02 |
1.2493 USD |
20,835.8774 CRV |
1.2679 USD |
1.2050 USD |
1.2679 USD |
1.2481 USD |
| 2022-06-01 |
1.2621 USD |
26,678.2797 CRV |
1.3838 USD |
1.2366 USD |
1.4316 USD |
1.2627 USD |
| 2022-05-31 |
1.3780 USD |
25,075.4830 CRV |
1.3857 USD |
1.3225 USD |
1.4576 USD |
1.3846 USD |
| 2022-05-30 |
1.3354 USD |
21,703.9457 CRV |
1.2574 USD |
1.2350 USD |
1.3958 USD |
1.3850 USD |
| 2022-05-29 |
1.2109 USD |
7,046.3316 CRV |
1.2199 USD |
1.1791 USD |
1.2632 USD |
1.2632 USD |
| 2022-05-28 |
1.2325 USD |
26,103.6358 CRV |
1.1734 USD |
1.1698 USD |
1.2962 USD |
1.2335 USD |
| 2022-05-27 |
1.1898 USD |
17,855.5614 CRV |
1.2166 USD |
1.1111 USD |
1.2197 USD |
1.1846 USD |
| 2022-05-26 |
1.1547 USD |
32,971.7064 CRV |
1.2319 USD |
1.0889 USD |
1.2599 USD |
1.2271 USD |
| 2022-05-25 |
1.2446 USD |
10,714.5239 CRV |
1.2571 USD |
1.2097 USD |
1.2821 USD |
1.2496 USD |