Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
0.2126 USD |
118,582.8436 CRV |
0.2141 USD |
0.2077 USD |
0.2194 USD |
0.2125 USD |
| 2026-05-28 |
0.2121 USD |
6,798.0128 CRV |
0.2142 USD |
0.2076 USD |
0.2144 USD |
0.2117 USD |
| 2026-05-27 |
0.2163 USD |
3,300.5435 CRV |
0.2173 USD |
0.2136 USD |
0.2215 USD |
0.2145 USD |
| 2026-05-26 |
0.2201 USD |
2,070.3625 CRV |
0.2195 USD |
0.2176 USD |
0.2250 USD |
0.2194 USD |
| 2026-05-25 |
0.2238 USD |
9,759.4161 CRV |
0.2304 USD |
0.2230 USD |
0.2309 USD |
0.2230 USD |
| 2026-05-24 |
0.2277 USD |
749.6452 CRV |
0.2312 USD |
0.2270 USD |
0.2323 USD |
0.2270 USD |
| 2026-05-23 |
0.2349 USD |
3,163.9554 CRV |
0.2301 USD |
0.2211 USD |
0.2301 USD |
0.2240 USD |
| 2026-05-22 |
0.2278 USD |
25,104.3383 CRV |
0.2423 USD |
0.2268 USD |
0.2423 USD |
0.2268 USD |
| 2026-05-21 |
0.2392 USD |
49,296.1007 CRV |
0.2362 USD |
0.2310 USD |
0.2431 USD |
0.2424 USD |
| 2026-05-20 |
0.2365 USD |
6,965.3735 CRV |
0.2371 USD |
0.2354 USD |
0.2406 USD |
0.2363 USD |
| 2026-05-19 |
0.2358 USD |
13,632.8624 CRV |
0.2373 USD |
0.2313 USD |
0.2380 USD |
0.2340 USD |
| 2026-05-18 |
0.2334 USD |
22,865.6361 CRV |
0.2300 USD |
0.2295 USD |
0.2398 USD |
0.2376 USD |
| 2026-05-17 |
0.2334 USD |
11,215.9319 CRV |
0.2375 USD |
0.2303 USD |
0.2397 USD |
0.2303 USD |
| 2026-05-16 |
0.2456 USD |
79,333.7702 CRV |
0.2538 USD |
0.2387 USD |
0.2540 USD |
0.2415 USD |
| 2026-05-15 |
0.2548 USD |
68,624.8859 CRV |
0.2748 USD |
0.2519 USD |
0.2815 USD |
0.2551 USD |
| 2026-05-14 |
0.2794 USD |
77,891.3975 CRV |
0.2666 USD |
0.2666 USD |
0.2809 USD |
0.2809 USD |
| 2026-05-13 |
0.2737 USD |
26,777.1878 CRV |
0.2864 USD |
0.2625 USD |
0.2880 USD |
0.2655 USD |
| 2026-05-12 |
0.2800 USD |
5,138.2173 CRV |
0.2783 USD |
0.2744 USD |
0.2875 USD |
0.2786 USD |
| 2026-05-11 |
0.2762 USD |
79,753.0109 CRV |
0.2605 USD |
0.2554 USD |
0.2914 USD |
0.2821 USD |
| 2026-05-10 |
0.2576 USD |
44,068.5289 CRV |
0.2494 USD |
0.2486 USD |
0.2651 USD |
0.2618 USD |
| 2026-05-09 |
0.2507 USD |
124,882.4509 CRV |
0.2556 USD |
0.2482 USD |
0.2581 USD |
0.2509 USD |
| 2026-05-08 |
0.2555 USD |
163,501.5197 CRV |
0.2411 USD |
0.2399 USD |
0.2584 USD |
0.2573 USD |
| 2026-05-07 |
0.2437 USD |
37,432.5443 CRV |
0.2450 USD |
0.2387 USD |
0.2478 USD |
0.2407 USD |
| 2026-05-06 |
0.2459 USD |
55,551.2593 CRV |
0.2464 USD |
0.2431 USD |
0.2511 USD |
0.2471 USD |
| 2026-05-05 |
0.2406 USD |
3,261.4488 CRV |
0.2406 USD |
0.2388 USD |
0.2459 USD |
0.2388 USD |
| 2026-05-04 |
0.2397 USD |
65,452.3782 CRV |
0.2406 USD |
0.2348 USD |
0.2445 USD |
0.2445 USD |
| 2026-05-03 |
0.2371 USD |
73,950.5419 CRV |
0.2353 USD |
0.2335 USD |
0.2380 USD |
0.2349 USD |
| 2026-05-02 |
0.2339 USD |
13,196.7805 CRV |
0.2311 USD |
0.2298 USD |
0.2389 USD |
0.2374 USD |
| 2026-05-01 |
0.2357 USD |
21,581.4948 CRV |
0.2347 USD |
0.2301 USD |
0.2377 USD |
0.2301 USD |
| 2026-04-30 |
0.2354 USD |
29,390.1434 CRV |
0.2325 USD |
0.2308 USD |
0.2389 USD |
0.2332 USD |
| 2026-04-29 |
0.2269 USD |
46,509.6391 CRV |
0.2276 USD |
0.2208 USD |
0.2346 USD |
0.2288 USD |
| 2026-04-28 |
0.2282 USD |
21,866.3148 CRV |
0.2312 USD |
0.2260 USD |
0.2314 USD |
0.2272 USD |
| 2026-04-27 |
0.2286 USD |
31,191.7968 CRV |
0.2297 USD |
0.2241 USD |
0.2351 USD |
0.2319 USD |
| 2026-04-26 |
0.2278 USD |
31,421.6549 CRV |
0.2249 USD |
0.2239 USD |
0.2314 USD |
0.2301 USD |
| 2026-04-25 |
0.2269 USD |
31,623.7456 CRV |
0.2251 USD |
0.2230 USD |
0.2301 USD |
0.2245 USD |
| 2026-04-24 |
0.2246 USD |
36,420.1048 CRV |
0.2222 USD |
0.2210 USD |
0.2278 USD |
0.2247 USD |
| 2026-04-23 |
0.2240 USD |
21,532.3926 CRV |
0.2266 USD |
0.2200 USD |
0.2284 USD |
0.2202 USD |
| 2026-04-22 |
0.2338 USD |
56,317.1182 CRV |
0.2312 USD |
0.2270 USD |
0.2384 USD |
0.2270 USD |
| 2026-04-21 |
0.0000 USD |
18,092.0855 CRV |
0.2345 USD |
0.2269 USD |
0.2354 USD |
0.2269 USD |
| 2026-04-20 |
0.0000 USD |
32,107.3975 CRV |
0.2251 USD |
0.2251 USD |
0.2351 USD |
0.2314 USD |
| 2026-03-05 |
0.2541 USD |
13,424.4833 CRV |
0.2555 USD |
0.2531 USD |
0.2557 USD |
0.2542 USD |
| 2026-03-04 |
0.2531 USD |
898.4813 CRV |
0.2505 USD |
0.2505 USD |
0.2643 USD |
0.2575 USD |
| 2026-03-03 |
0.2518 USD |
11,417.1957 CRV |
0.2506 USD |
0.2435 USD |
0.2585 USD |
0.2585 USD |
| 2026-03-02 |
0.2520 USD |
790.5449 CRV |
0.2430 USD |
0.2397 USD |
0.2608 USD |
0.2410 USD |
| 2026-03-01 |
0.2512 USD |
1,315.8665 CRV |
0.2417 USD |
0.2390 USD |
0.2417 USD |
0.2390 USD |
| 2026-02-28 |
0.2400 USD |
566.2631 CRV |
0.2405 USD |
0.2300 USD |
0.2594 USD |
0.2310 USD |
| 2026-02-27 |
0.2417 USD |
581.5222 CRV |
0.2416 USD |
0.2416 USD |
0.2421 USD |
0.2421 USD |
| 2026-02-26 |
0.2635 USD |
1,818.3785 CRV |
0.2664 USD |
0.2477 USD |
0.2693 USD |
0.2477 USD |
| 2026-02-25 |
0.2575 USD |
61.3648 CRV |
0.2587 USD |
0.2523 USD |
0.2587 USD |
0.2525 USD |
| 2026-02-24 |
0.2352 USD |
42.1553 CRV |
0.2466 USD |
0.2235 USD |
0.2466 USD |
0.2235 USD |