Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.7798 USD |
7,174.3662 CRV |
0.7798 USD |
0.7787 USD |
0.7832 USD |
0.7802 USD |
| 2025-08-25 |
0.8548 USD |
13,456.8398 CRV |
0.9170 USD |
0.8270 USD |
0.9170 USD |
0.8433 USD |
| 2025-08-24 |
0.8887 USD |
7,608.6151 CRV |
0.9063 USD |
0.8772 USD |
0.9063 USD |
0.8910 USD |
| 2025-08-23 |
0.9039 USD |
572.5526 CRV |
0.9181 USD |
0.9024 USD |
0.9181 USD |
0.9024 USD |
| 2025-08-22 |
0.8652 USD |
3,406.4145 CRV |
0.8621 USD |
0.8342 USD |
0.9302 USD |
0.9302 USD |
| 2025-08-21 |
0.8771 USD |
556.6736 CRV |
0.8772 USD |
0.8741 USD |
0.8772 USD |
0.8741 USD |
| 2025-08-20 |
0.8690 USD |
10,489.6771 CRV |
0.8390 USD |
0.8375 USD |
0.8911 USD |
0.8866 USD |
| 2025-08-19 |
0.8652 USD |
3,696.3501 CRV |
0.8674 USD |
0.8463 USD |
0.8739 USD |
0.8688 USD |
| 2025-08-18 |
0.8584 USD |
13,626.1334 CRV |
0.8762 USD |
0.8435 USD |
0.8781 USD |
0.8706 USD |
| 2025-08-17 |
0.8806 USD |
18,170.7475 CRV |
0.8660 USD |
0.8632 USD |
0.9023 USD |
0.8886 USD |
| 2025-08-16 |
0.8677 USD |
5,314.5941 CRV |
0.8710 USD |
0.8549 USD |
0.8757 USD |
0.8584 USD |
| 2025-08-15 |
0.8830 USD |
26,369.7144 CRV |
0.9269 USD |
0.8602 USD |
0.9274 USD |
0.8766 USD |
| 2025-08-14 |
1.0042 USD |
5,806.1538 CRV |
1.0281 USD |
0.9477 USD |
1.0453 USD |
0.9477 USD |
| 2025-08-13 |
1.0310 USD |
24,598.6260 CRV |
0.9843 USD |
0.9705 USD |
1.0566 USD |
1.0260 USD |
| 2025-08-12 |
0.9353 USD |
39,775.5857 CRV |
0.9301 USD |
0.9125 USD |
0.9883 USD |
0.9853 USD |
| 2025-08-11 |
0.9602 USD |
41,247.7439 CRV |
0.9956 USD |
0.9455 USD |
1.0162 USD |
0.9455 USD |
| 2025-08-10 |
0.9842 USD |
6,548.8056 CRV |
0.9975 USD |
0.9581 USD |
0.9977 USD |
0.9669 USD |
| 2025-08-09 |
0.9702 USD |
54,011.4743 CRV |
0.9582 USD |
0.9478 USD |
1.0014 USD |
0.9904 USD |
| 2025-08-08 |
0.9516 USD |
1,232,980.0034 CRV |
0.9471 USD |
0.9159 USD |
0.9719 USD |
0.9577 USD |
| 2025-08-07 |
0.9136 USD |
28,091.0069 CRV |
0.9191 USD |
0.8862 USD |
0.9376 USD |
0.9119 USD |
| 2025-08-06 |
0.9149 USD |
6,488.5822 CRV |
0.9027 USD |
0.8844 USD |
0.9312 USD |
0.9171 USD |
| 2025-08-05 |
0.9116 USD |
19,610.5353 CRV |
0.9214 USD |
0.8834 USD |
0.9362 USD |
0.8834 USD |
| 2025-08-04 |
0.9347 USD |
8,778.8227 CRV |
0.9255 USD |
0.8967 USD |
0.9482 USD |
0.9344 USD |
| 2025-08-03 |
0.9015 USD |
9,366.9778 CRV |
0.8547 USD |
0.8547 USD |
0.9251 USD |
0.9094 USD |
| 2025-08-02 |
0.8807 USD |
13,747.6971 CRV |
0.8815 USD |
0.8600 USD |
0.9174 USD |
0.8629 USD |
| 2025-08-01 |
0.8981 USD |
59,643.1949 CRV |
0.9458 USD |
0.8882 USD |
0.9595 USD |
0.9000 USD |
| 2025-07-31 |
1.0102 USD |
14,734.3935 CRV |
1.0560 USD |
0.9492 USD |
1.0561 USD |
0.9492 USD |
| 2025-07-30 |
0.9901 USD |
20,411.1833 CRV |
0.9791 USD |
0.9563 USD |
1.0267 USD |
1.0267 USD |
| 2025-07-29 |
1.0104 USD |
39,614.4652 CRV |
1.0222 USD |
0.9578 USD |
1.0322 USD |
0.9718 USD |
| 2025-07-28 |
1.0050 USD |
47,581.5060 CRV |
1.0212 USD |
0.9748 USD |
1.0364 USD |
0.9797 USD |
| 2025-07-27 |
1.0781 USD |
28,220.3829 CRV |
1.1289 USD |
1.0373 USD |
1.1572 USD |
1.0559 USD |
| 2025-07-26 |
1.0962 USD |
108,494.8610 CRV |
1.0354 USD |
1.0225 USD |
1.1339 USD |
1.1007 USD |
| 2025-07-25 |
1.0449 USD |
102,658.1123 CRV |
0.9447 USD |
0.9396 USD |
1.0892 USD |
1.0392 USD |
| 2025-07-24 |
0.9914 USD |
94,007.3011 CRV |
0.9563 USD |
0.9085 USD |
1.0323 USD |
0.9939 USD |
| 2025-07-23 |
0.9911 USD |
63,525.8420 CRV |
1.0045 USD |
0.9176 USD |
1.0427 USD |
0.9345 USD |
| 2025-07-22 |
0.9344 USD |
47,879.4660 CRV |
0.9722 USD |
0.9122 USD |
0.9890 USD |
0.9890 USD |
| 2025-07-21 |
0.9870 USD |
40,150.6539 CRV |
0.9650 USD |
0.9426 USD |
1.0036 USD |
0.9517 USD |
| 2025-07-20 |
1.0035 USD |
40,741.4996 CRV |
0.9824 USD |
0.9706 USD |
1.0255 USD |
0.9802 USD |
| 2025-07-19 |
0.9725 USD |
25,322.2840 CRV |
0.9955 USD |
0.9217 USD |
0.9955 USD |
0.9784 USD |
| 2025-07-18 |
1.0138 USD |
91,654.0318 CRV |
1.0095 USD |
0.9140 USD |
1.0728 USD |
0.9708 USD |
| 2025-07-17 |
0.9790 USD |
179,961.8230 CRV |
0.9281 USD |
0.9054 USD |
1.0436 USD |
0.9878 USD |
| 2025-07-16 |
0.7914 USD |
54,996.5147 CRV |
0.7545 USD |
0.7522 USD |
0.8413 USD |
0.8255 USD |
| 2025-07-15 |
0.7201 USD |
73,698.8762 CRV |
0.7039 USD |
0.6941 USD |
0.7520 USD |
0.7185 USD |
| 2025-07-14 |
0.6892 USD |
39,291.5897 CRV |
0.6574 USD |
0.6535 USD |
0.7199 USD |
0.7180 USD |
| 2025-07-13 |
0.6569 USD |
23,605.5240 CRV |
0.6313 USD |
0.6313 USD |
0.6748 USD |
0.6709 USD |
| 2025-07-12 |
0.6187 USD |
5,038.4678 CRV |
0.6313 USD |
0.6170 USD |
0.6377 USD |
0.6170 USD |
| 2025-07-11 |
0.6368 USD |
42,016.5887 CRV |
0.6002 USD |
0.5959 USD |
0.6582 USD |
0.6424 USD |
| 2025-07-10 |
0.5628 USD |
39,509.9356 CRV |
0.5577 USD |
0.5577 USD |
0.5815 USD |
0.5794 USD |
| 2025-07-09 |
0.5455 USD |
209,142.3211 CRV |
0.5168 USD |
0.5149 USD |
0.5646 USD |
0.5532 USD |
| 2025-07-08 |
0.5108 USD |
49,754.2405 CRV |
0.5127 USD |
0.5038 USD |
0.5169 USD |
0.5059 USD |