Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.5183 USD |
34,954.0810 CRV |
0.5341 USD |
0.4973 USD |
0.5395 USD |
0.5327 USD |
| 2025-02-11 |
0.5719 USD |
126,349.0065 CRV |
0.5420 USD |
0.5322 USD |
0.6000 USD |
0.5322 USD |
| 2025-02-10 |
0.5286 USD |
28,647.4164 CRV |
0.5322 USD |
0.5032 USD |
0.5437 USD |
0.5412 USD |
| 2025-02-09 |
0.5123 USD |
10,985.2052 CRV |
0.5107 USD |
0.5016 USD |
0.5230 USD |
0.5118 USD |
| 2025-02-08 |
0.4980 USD |
24,991.8666 CRV |
0.4766 USD |
0.4766 USD |
0.5183 USD |
0.5147 USD |
| 2025-02-07 |
0.4609 USD |
32,743.4780 CRV |
0.4770 USD |
0.4600 USD |
0.5179 USD |
0.4600 USD |
| 2025-02-06 |
0.4925 USD |
81,713.2795 CRV |
0.5152 USD |
0.4728 USD |
0.5288 USD |
0.4728 USD |
| 2025-02-05 |
0.5343 USD |
79,658.5080 CRV |
0.5236 USD |
0.5164 USD |
0.5395 USD |
0.5200 USD |
| 2025-02-04 |
0.5332 USD |
63,583.0375 CRV |
0.5759 USD |
0.5000 USD |
0.5759 USD |
0.5154 USD |
| 2025-02-03 |
0.4972 USD |
255,494.3155 CRV |
0.5322 USD |
0.4084 USD |
0.5436 USD |
0.5279 USD |
| 2025-02-02 |
0.6252 USD |
150,738.0705 CRV |
0.6942 USD |
0.5446 USD |
0.7062 USD |
0.5446 USD |
| 2025-02-01 |
0.7466 USD |
40,626.1332 CRV |
0.7793 USD |
0.6957 USD |
0.7793 USD |
0.6978 USD |
| 2025-01-31 |
0.7905 USD |
17,967.6110 CRV |
0.7983 USD |
0.7661 USD |
0.8274 USD |
0.7702 USD |
| 2025-01-30 |
0.7624 USD |
47,954.2164 CRV |
0.6988 USD |
0.6988 USD |
0.8050 USD |
0.7891 USD |
| 2025-01-29 |
0.7265 USD |
35,336.1597 CRV |
0.6700 USD |
0.6690 USD |
0.7256 USD |
0.7237 USD |
| 2025-01-28 |
0.7274 USD |
32,662.3272 CRV |
0.7488 USD |
0.6944 USD |
0.7488 USD |
0.6983 USD |
| 2025-01-27 |
0.7065 USD |
92,684.1128 CRV |
0.7600 USD |
0.6742 USD |
0.7624 USD |
0.7107 USD |
| 2025-01-26 |
0.8126 USD |
12,284.3735 CRV |
0.7959 USD |
0.7959 USD |
0.8227 USD |
0.8084 USD |
| 2025-01-25 |
0.8090 USD |
13,123.4694 CRV |
0.7815 USD |
0.7800 USD |
0.8300 USD |
0.8168 USD |
| 2025-01-24 |
0.8224 USD |
45,987.1116 CRV |
0.7669 USD |
0.7588 USD |
0.8605 USD |
0.8356 USD |
| 2025-01-23 |
0.7724 USD |
72,783.9584 CRV |
0.7870 USD |
0.7474 USD |
0.8050 USD |
0.7940 USD |
| 2025-01-22 |
0.8062 USD |
31,717.7382 CRV |
0.8572 USD |
0.7819 USD |
0.8597 USD |
0.7906 USD |
| 2025-01-21 |
0.8350 USD |
42,134.6474 CRV |
0.8465 USD |
0.8196 USD |
0.8698 USD |
0.8297 USD |
| 2025-01-20 |
0.8678 USD |
293,505.5114 CRV |
0.8155 USD |
0.7882 USD |
0.9500 USD |
0.8625 USD |
| 2025-01-19 |
0.8215 USD |
236,283.4806 CRV |
0.9178 USD |
0.7972 USD |
0.9674 USD |
0.8159 USD |
| 2025-01-18 |
0.9473 USD |
36,495.6005 CRV |
1.0438 USD |
0.8917 USD |
1.0582 USD |
0.9080 USD |
| 2025-01-17 |
0.9735 USD |
20,810.5380 CRV |
0.9477 USD |
0.9477 USD |
0.9911 USD |
0.9743 USD |
| 2025-01-16 |
0.9627 USD |
56,770.5479 CRV |
0.9628 USD |
0.9200 USD |
0.9768 USD |
0.9493 USD |
| 2025-01-15 |
0.8827 USD |
46,690.2867 CRV |
0.8628 USD |
0.8413 USD |
0.9266 USD |
0.9252 USD |
| 2025-01-14 |
0.8445 USD |
43,409.3849 CRV |
0.8110 USD |
0.8090 USD |
0.8650 USD |
0.8650 USD |
| 2025-01-13 |
0.7815 USD |
42,220.6474 CRV |
0.8230 USD |
0.7300 USD |
0.8462 USD |
0.7879 USD |
| 2025-01-12 |
0.8361 USD |
5,874.2787 CRV |
0.8464 USD |
0.8160 USD |
0.8500 USD |
0.8160 USD |
| 2025-01-11 |
0.8142 USD |
10,806.7854 CRV |
0.8148 USD |
0.7989 USD |
0.8570 USD |
0.8570 USD |
| 2025-01-10 |
0.8234 USD |
9,984.4836 CRV |
0.8154 USD |
0.8039 USD |
0.8527 USD |
0.8335 USD |
| 2025-01-09 |
0.8435 USD |
14,626.9309 CRV |
0.8602 USD |
0.7945 USD |
0.8862 USD |
0.8162 USD |
| 2025-01-08 |
0.8496 USD |
73,310.4218 CRV |
0.8966 USD |
0.7872 USD |
0.9052 USD |
0.8667 USD |
| 2025-01-07 |
0.9659 USD |
27,584.0811 CRV |
1.0028 USD |
0.9116 USD |
1.0031 USD |
0.9163 USD |
| 2025-01-06 |
1.0159 USD |
17,678.2344 CRV |
1.0302 USD |
0.9837 USD |
1.0545 USD |
0.9923 USD |
| 2025-01-05 |
1.0272 USD |
25,573.4448 CRV |
1.0485 USD |
1.0200 USD |
1.0485 USD |
1.0315 USD |
| 2025-01-04 |
1.0557 USD |
15,070.8837 CRV |
1.0807 USD |
1.0468 USD |
1.0906 USD |
1.0557 USD |
| 2025-01-03 |
1.0493 USD |
18,731.6219 CRV |
1.0005 USD |
0.9751 USD |
1.1079 USD |
1.1079 USD |
| 2025-01-02 |
1.0121 USD |
50,852.3083 CRV |
0.9785 USD |
0.9784 USD |
1.0359 USD |
1.0051 USD |
| 2025-01-01 |
0.9014 USD |
15,945.5867 CRV |
0.9089 USD |
0.8669 USD |
0.9402 USD |
0.9316 USD |
| 2024-12-31 |
0.9214 USD |
10,143.2362 CRV |
0.9187 USD |
0.9000 USD |
0.9500 USD |
0.9371 USD |
| 2024-12-30 |
0.9389 USD |
44,942.5720 CRV |
0.9739 USD |
0.8992 USD |
1.0000 USD |
0.9513 USD |
| 2024-12-29 |
0.9958 USD |
9,752.8699 CRV |
1.0185 USD |
0.9576 USD |
1.0220 USD |
0.9627 USD |
| 2024-12-28 |
0.9381 USD |
28,793.8415 CRV |
0.9123 USD |
0.8903 USD |
0.9959 USD |
0.9883 USD |
| 2024-12-27 |
0.9691 USD |
80,610.2804 CRV |
0.9612 USD |
0.9076 USD |
1.0068 USD |
0.9297 USD |
| 2024-12-26 |
0.9573 USD |
55,871.9361 CRV |
1.0118 USD |
0.9000 USD |
1.0179 USD |
0.9000 USD |
| 2024-12-25 |
1.0383 USD |
34,233.2264 CRV |
1.0182 USD |
1.0154 USD |
1.0573 USD |
1.0283 USD |