Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
1.5053 USD |
111,179.0473 CRV |
1.4148 USD |
1.3669 USD |
1.5071 USD |
1.5048 USD |
| 2022-05-14 |
1.3333 USD |
252,893.4385 CRV |
1.3279 USD |
1.2492 USD |
1.3939 USD |
1.3465 USD |
| 2022-05-13 |
1.4258 USD |
266,661.4930 CRV |
1.3059 USD |
1.2829 USD |
1.5996 USD |
1.3079 USD |
| 2022-05-12 |
1.2853 USD |
796,527.3183 CRV |
1.5073 USD |
1.1000 USD |
1.5896 USD |
1.2713 USD |
| 2022-05-11 |
1.6734 USD |
233,923.4347 CRV |
1.9772 USD |
1.3924 USD |
2.0277 USD |
1.4838 USD |
| 2022-05-10 |
2.0290 USD |
68,497.0114 CRV |
1.9123 USD |
1.8665 USD |
2.1506 USD |
1.9688 USD |
| 2022-05-09 |
2.0752 USD |
126,126.2981 CRV |
2.3550 USD |
1.9612 USD |
2.3843 USD |
1.9626 USD |
| 2022-05-08 |
2.3297 USD |
37,323.5399 CRV |
2.2251 USD |
2.1815 USD |
2.4532 USD |
2.4078 USD |
| 2022-05-07 |
2.3008 USD |
31,838.7283 CRV |
2.2921 USD |
2.2433 USD |
2.3691 USD |
2.2752 USD |
| 2022-05-06 |
2.3284 USD |
48,861.1200 CRV |
2.4632 USD |
2.1944 USD |
2.5106 USD |
2.3057 USD |
| 2022-05-05 |
2.4454 USD |
108,109.7179 CRV |
2.5986 USD |
2.2779 USD |
2.6627 USD |
2.4658 USD |
| 2022-05-04 |
2.6067 USD |
136,400.6838 CRV |
2.1549 USD |
2.1464 USD |
2.6428 USD |
2.6138 USD |
| 2022-05-03 |
2.1440 USD |
69,743.1450 CRV |
2.0947 USD |
2.0392 USD |
2.2145 USD |
2.1567 USD |
| 2022-05-02 |
2.0595 USD |
69,260.5585 CRV |
2.0671 USD |
1.9896 USD |
2.1215 USD |
2.0887 USD |
| 2022-05-01 |
2.0312 USD |
33,659.0054 CRV |
1.9938 USD |
1.9515 USD |
2.0846 USD |
2.0562 USD |
| 2022-04-30 |
2.1252 USD |
38,706.8336 CRV |
2.2321 USD |
2.0113 USD |
2.2493 USD |
2.0237 USD |
| 2022-04-29 |
2.2304 USD |
46,447.6944 CRV |
2.3942 USD |
2.2011 USD |
2.4268 USD |
2.2321 USD |
| 2022-04-28 |
2.4853 USD |
47,510.2746 CRV |
2.4849 USD |
2.3773 USD |
2.5393 USD |
2.3943 USD |
| 2022-04-27 |
2.4841 USD |
26,117.0136 CRV |
2.3658 USD |
2.3608 USD |
2.5425 USD |
2.4892 USD |
| 2022-04-26 |
2.6369 USD |
68,578.5152 CRV |
2.7454 USD |
2.3951 USD |
2.7756 USD |
2.4064 USD |
| 2022-04-25 |
2.6161 USD |
73,036.3538 CRV |
2.7068 USD |
2.4908 USD |
2.7683 USD |
2.7312 USD |
| 2022-04-24 |
2.6672 USD |
50,756.5168 CRV |
2.6802 USD |
2.5951 USD |
2.7661 USD |
2.7027 USD |
| 2022-04-23 |
2.6843 USD |
94,334.2923 CRV |
2.4796 USD |
2.4665 USD |
2.7241 USD |
2.6875 USD |
| 2022-04-22 |
2.4170 USD |
170,574.2862 CRV |
2.1947 USD |
2.1858 USD |
2.5880 USD |
2.5466 USD |
| 2022-04-21 |
2.3151 USD |
32,410.6042 CRV |
2.3305 USD |
2.1783 USD |
2.4071 USD |
2.1891 USD |
| 2022-04-20 |
2.3213 USD |
35,183.1814 CRV |
2.3084 USD |
2.2665 USD |
2.4165 USD |
2.3311 USD |
| 2022-04-19 |
2.3049 USD |
27,856.5440 CRV |
2.1859 USD |
2.1604 USD |
2.3441 USD |
2.3050 USD |
| 2022-04-18 |
2.1088 USD |
34,985.3352 CRV |
2.1887 USD |
2.0560 USD |
2.1887 USD |
2.1796 USD |
| 2022-04-17 |
2.2696 USD |
21,269.1540 CRV |
2.2355 USD |
2.2095 USD |
2.3434 USD |
2.2128 USD |
| 2022-04-16 |
2.2392 USD |
5,610.4323 CRV |
2.2253 USD |
2.1917 USD |
2.2574 USD |
2.2334 USD |
| 2022-04-15 |
2.2202 USD |
2,077.5390 CRV |
2.2286 USD |
2.1885 USD |
2.2692 USD |
2.2192 USD |
| 2022-04-14 |
2.2565 USD |
7,196.1748 CRV |
2.2974 USD |
2.2033 USD |
2.3254 USD |
2.2300 USD |
| 2022-04-13 |
2.2681 USD |
4,711.6020 CRV |
2.2236 USD |
2.1818 USD |
2.2928 USD |
2.2750 USD |
| 2022-04-12 |
2.2275 USD |
21,529.4631 CRV |
2.1724 USD |
2.1549 USD |
2.2813 USD |
2.2221 USD |
| 2022-04-11 |
2.1557 USD |
24,764.8552 CRV |
2.4066 USD |
2.1469 USD |
2.4467 USD |
2.1612 USD |
| 2022-04-10 |
2.4575 USD |
10,926.4292 CRV |
2.4746 USD |
2.4190 USD |
2.5147 USD |
2.4893 USD |
| 2022-04-09 |
2.3933 USD |
11,406.5061 CRV |
2.3406 USD |
2.3117 USD |
2.4788 USD |
2.4639 USD |
| 2022-04-08 |
2.3618 USD |
24,980.9401 CRV |
2.5389 USD |
2.3460 USD |
2.5785 USD |
2.3612 USD |
| 2022-04-07 |
2.5016 USD |
15,561.7644 CRV |
2.4993 USD |
2.4422 USD |
2.5671 USD |
2.5308 USD |
| 2022-04-06 |
2.6480 USD |
44,689.0676 CRV |
2.7988 USD |
2.5277 USD |
2.8052 USD |
2.6000 USD |
| 2022-04-05 |
2.8797 USD |
17,301.8166 CRV |
2.9157 USD |
2.8019 USD |
2.9618 USD |
2.8357 USD |
| 2022-04-04 |
2.8713 USD |
22,358.5588 CRV |
2.9428 USD |
2.7504 USD |
2.9926 USD |
2.9202 USD |
| 2022-04-03 |
2.9508 USD |
24,618.7848 CRV |
2.9016 USD |
2.8349 USD |
3.0460 USD |
3.0086 USD |
| 2022-04-02 |
2.8887 USD |
43,003.5377 CRV |
2.7930 USD |
2.7793 USD |
2.9583 USD |
2.8994 USD |
| 2022-04-01 |
2.7010 USD |
31,214.1126 CRV |
2.6369 USD |
2.5522 USD |
2.8330 USD |
2.7987 USD |
| 2022-03-31 |
2.7864 USD |
59,346.0185 CRV |
2.8043 USD |
2.6261 USD |
2.9403 USD |
2.6530 USD |
| 2022-03-30 |
2.8390 USD |
38,235.4703 CRV |
2.8039 USD |
2.6870 USD |
2.9082 USD |
2.8338 USD |
| 2022-03-29 |
2.7645 USD |
53,163.9090 CRV |
2.5934 USD |
2.5934 USD |
2.8810 USD |
2.8006 USD |
| 2022-03-28 |
2.6457 USD |
54,471.8177 CRV |
2.6133 USD |
2.5841 USD |
2.7236 USD |
2.6112 USD |
| 2022-03-27 |
2.6045 USD |
35,647.7146 CRV |
2.4140 USD |
2.3914 USD |
2.6504 USD |
2.6034 USD |