Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.5508 USD |
2,132.5050 CRV |
0.5726 USD |
0.5400 USD |
0.5726 USD |
0.5496 USD |
| 2023-11-20 |
0.5778 USD |
3,927.4891 CRV |
0.5765 USD |
0.5700 USD |
0.5881 USD |
0.5700 USD |
| 2023-11-19 |
0.5502 USD |
710.4548 CRV |
0.5590 USD |
0.5500 USD |
0.5694 USD |
0.5694 USD |
| 2023-11-18 |
0.5572 USD |
1,911.3261 CRV |
0.5400 USD |
0.5400 USD |
0.5679 USD |
0.5655 USD |
| 2023-11-17 |
0.5519 USD |
5,876.3068 CRV |
0.5748 USD |
0.5432 USD |
0.5748 USD |
0.5554 USD |
| 2023-11-16 |
0.6118 USD |
1,509.9636 CRV |
0.6171 USD |
0.5788 USD |
0.6226 USD |
0.5898 USD |
| 2023-11-15 |
0.6036 USD |
53,369.0602 CRV |
0.5718 USD |
0.5718 USD |
0.6200 USD |
0.6186 USD |
| 2023-11-14 |
0.5699 USD |
7,931.9294 CRV |
0.5707 USD |
0.5348 USD |
0.5862 USD |
0.5625 USD |
| 2023-11-13 |
0.6127 USD |
6,849.4799 CRV |
0.6420 USD |
0.5921 USD |
0.6447 USD |
0.5944 USD |
| 2023-11-12 |
0.6204 USD |
39,775.5875 CRV |
0.6208 USD |
0.6073 USD |
0.6530 USD |
0.6327 USD |
| 2023-11-11 |
0.6297 USD |
10,000.4712 CRV |
0.5927 USD |
0.5927 USD |
0.6448 USD |
0.6262 USD |
| 2023-11-10 |
0.5804 USD |
38,177.1427 CRV |
0.5560 USD |
0.5534 USD |
0.6082 USD |
0.5930 USD |
| 2023-11-09 |
0.4978 USD |
12,478.3114 CRV |
0.5784 USD |
0.4560 USD |
0.5884 USD |
0.5344 USD |
| 2023-11-08 |
0.5682 USD |
285.7539 CRV |
0.5633 USD |
0.5633 USD |
0.5761 USD |
0.5761 USD |
| 2023-11-07 |
0.5648 USD |
21,660.7881 CRV |
0.5629 USD |
0.5445 USD |
0.5900 USD |
0.5605 USD |
| 2023-11-06 |
0.5678 USD |
22,869.9495 CRV |
0.5663 USD |
0.5610 USD |
0.5750 USD |
0.5735 USD |
| 2023-11-05 |
0.5574 USD |
5,639.7428 CRV |
0.5524 USD |
0.5496 USD |
0.5775 USD |
0.5697 USD |
| 2023-11-04 |
0.5403 USD |
2,611.1494 CRV |
0.5308 USD |
0.5308 USD |
0.5442 USD |
0.5412 USD |
| 2023-11-03 |
0.5100 USD |
1,704.6544 CRV |
0.5053 USD |
0.4979 USD |
0.5229 USD |
0.5224 USD |
| 2023-11-02 |
0.5140 USD |
7,242.5176 CRV |
0.5177 USD |
0.5000 USD |
0.5391 USD |
0.5109 USD |
| 2023-11-01 |
0.4827 USD |
986.7225 CRV |
0.4723 USD |
0.4720 USD |
0.5156 USD |
0.5146 USD |
| 2023-10-31 |
0.4828 USD |
2,952.0838 CRV |
0.4872 USD |
0.4637 USD |
0.4883 USD |
0.4755 USD |
| 2023-10-30 |
0.4913 USD |
1,338.9533 CRV |
0.5000 USD |
0.4871 USD |
0.5003 USD |
0.4874 USD |
| 2023-10-29 |
0.4931 USD |
10,442.2720 CRV |
0.4835 USD |
0.4835 USD |
0.4977 USD |
0.4959 USD |
| 2023-10-28 |
0.4809 USD |
5,101.0510 CRV |
0.4667 USD |
0.4667 USD |
0.4816 USD |
0.4816 USD |
| 2023-10-27 |
0.4662 USD |
16,117.7440 CRV |
0.4762 USD |
0.4602 USD |
0.4776 USD |
0.4653 USD |
| 2023-10-26 |
0.4775 USD |
13,985.6010 CRV |
0.4785 USD |
0.4590 USD |
0.4971 USD |
0.4739 USD |
| 2023-10-25 |
0.4803 USD |
11,986.0966 CRV |
0.4767 USD |
0.4676 USD |
0.4870 USD |
0.4782 USD |
| 2023-10-24 |
0.4769 USD |
6,075.7813 CRV |
0.4681 USD |
0.4600 USD |
0.4897 USD |
0.4725 USD |
| 2023-10-23 |
0.4553 USD |
7,671.0848 CRV |
0.4538 USD |
0.4486 USD |
0.4628 USD |
0.4570 USD |
| 2023-10-22 |
0.4471 USD |
23,227.5522 CRV |
0.4391 USD |
0.4357 USD |
0.4505 USD |
0.4461 USD |
| 2023-10-21 |
0.4359 USD |
31,816.3409 CRV |
0.4209 USD |
0.4190 USD |
0.4434 USD |
0.4434 USD |
| 2023-10-20 |
0.4223 USD |
1,535.9535 CRV |
0.4137 USD |
0.4132 USD |
0.4300 USD |
0.4221 USD |
| 2023-10-19 |
0.4187 USD |
40,819.8097 CRV |
0.4238 USD |
0.4121 USD |
0.4283 USD |
0.4132 USD |
| 2023-10-18 |
0.4353 USD |
26,514.9824 CRV |
0.4316 USD |
0.4245 USD |
0.4378 USD |
0.4267 USD |
| 2023-10-17 |
0.4334 USD |
785.6640 CRV |
0.4481 USD |
0.4285 USD |
0.4527 USD |
0.4349 USD |
| 2023-10-16 |
0.4482 USD |
3,393.9720 CRV |
0.4407 USD |
0.4375 USD |
0.4521 USD |
0.4463 USD |
| 2023-10-15 |
0.4399 USD |
1,006.7892 CRV |
0.4381 USD |
0.4346 USD |
0.4438 USD |
0.4397 USD |
| 2023-10-14 |
0.4418 USD |
788.8321 CRV |
0.4410 USD |
0.4387 USD |
0.4457 USD |
0.4421 USD |
| 2023-10-13 |
0.4353 USD |
284.0883 CRV |
0.4246 USD |
0.4240 USD |
0.4472 USD |
0.4469 USD |
| 2023-10-12 |
0.4229 USD |
2,267.0047 CRV |
0.4329 USD |
0.4189 USD |
0.4329 USD |
0.4261 USD |
| 2023-10-11 |
0.4301 USD |
677.3547 CRV |
0.4358 USD |
0.4260 USD |
0.4360 USD |
0.4309 USD |
| 2023-10-10 |
0.4470 USD |
5,673.4027 CRV |
0.4492 USD |
0.4337 USD |
0.4510 USD |
0.4366 USD |
| 2023-10-09 |
0.4509 USD |
1,336.9308 CRV |
0.4725 USD |
0.4400 USD |
0.4733 USD |
0.4516 USD |
| 2023-10-08 |
0.4688 USD |
549.9812 CRV |
0.4732 USD |
0.4621 USD |
0.4750 USD |
0.4728 USD |
| 2023-10-07 |
0.4770 USD |
1,469.0579 CRV |
0.4743 USD |
0.4673 USD |
0.4799 USD |
0.4706 USD |
| 2023-10-06 |
0.4754 USD |
600.1870 CRV |
0.4690 USD |
0.4690 USD |
0.4814 USD |
0.4760 USD |
| 2023-10-05 |
0.4758 USD |
290.0887 CRV |
0.4817 USD |
0.4665 USD |
0.4831 USD |
0.4690 USD |
| 2023-10-04 |
0.4847 USD |
4,846.7848 CRV |
0.4843 USD |
0.4732 USD |
0.4890 USD |
0.4853 USD |
| 2023-10-03 |
0.4968 USD |
3,216.6505 CRV |
0.4986 USD |
0.4814 USD |
0.5029 USD |
0.4882 USD |