Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
1.2512 USD |
58,452.5022 CRV |
1.2964 USD |
1.1906 USD |
1.3031 USD |
1.2379 USD |
| 2022-05-23 |
1.3354 USD |
97,524.9052 CRV |
1.2692 USD |
1.2512 USD |
1.4169 USD |
1.2828 USD |
| 2022-05-22 |
1.2244 USD |
67,209.7067 CRV |
1.2130 USD |
1.1904 USD |
1.2638 USD |
1.2418 USD |
| 2022-05-21 |
1.1735 USD |
93,655.7131 CRV |
1.1276 USD |
1.1070 USD |
1.2379 USD |
1.2140 USD |
| 2022-05-20 |
1.1208 USD |
171,740.4280 CRV |
1.0783 USD |
1.0636 USD |
1.1838 USD |
1.1583 USD |
| 2022-05-19 |
1.1153 USD |
483,644.9713 CRV |
1.2298 USD |
0.9960 USD |
1.2705 USD |
1.0798 USD |
| 2022-05-18 |
1.3035 USD |
107,637.1345 CRV |
1.3950 USD |
1.2060 USD |
1.4202 USD |
1.2498 USD |
| 2022-05-17 |
1.3742 USD |
105,275.9067 CRV |
1.3598 USD |
1.2933 USD |
1.4620 USD |
1.3756 USD |
| 2022-05-16 |
1.3811 USD |
138,467.3231 CRV |
1.5108 USD |
1.3125 USD |
1.5108 USD |
1.3786 USD |
| 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 |