Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.9705 USD |
48,442.6604 CRV |
0.9449 USD |
0.9145 USD |
1.0619 USD |
1.0488 USD |
| 2024-12-23 |
0.8409 USD |
100,154.2611 CRV |
0.8201 USD |
0.8003 USD |
0.8867 USD |
0.8532 USD |
| 2024-12-22 |
0.8153 USD |
105,507.4059 CRV |
0.8033 USD |
0.7614 USD |
0.8378 USD |
0.8287 USD |
| 2024-12-21 |
0.8839 USD |
92,368.8848 CRV |
0.8310 USD |
0.8000 USD |
0.9374 USD |
0.8126 USD |
| 2024-12-20 |
0.8062 USD |
211,025.6333 CRV |
0.8446 USD |
0.6893 USD |
0.8591 USD |
0.8244 USD |
| 2024-12-19 |
0.8927 USD |
75,024.9137 CRV |
0.9607 USD |
0.8137 USD |
0.9702 USD |
0.8308 USD |
| 2024-12-18 |
1.0047 USD |
45,735.8295 CRV |
1.1132 USD |
0.9349 USD |
1.1132 USD |
0.9802 USD |
| 2024-12-17 |
1.1098 USD |
55,772.1687 CRV |
1.0725 USD |
1.0526 USD |
1.1500 USD |
1.1207 USD |
| 2024-12-16 |
1.1126 USD |
38,254.2310 CRV |
1.1177 USD |
1.0498 USD |
1.1654 USD |
1.1084 USD |
| 2024-12-15 |
1.1194 USD |
42,403.4080 CRV |
1.1332 USD |
1.1044 USD |
1.1656 USD |
1.1537 USD |
| 2024-12-14 |
1.2260 USD |
37,047.7668 CRV |
1.1375 USD |
1.1375 USD |
1.2890 USD |
1.1588 USD |
| 2024-12-13 |
1.1691 USD |
67,637.5767 CRV |
1.2151 USD |
1.1232 USD |
1.2430 USD |
1.1246 USD |
| 2024-12-12 |
1.1369 USD |
45,054.5965 CRV |
1.1015 USD |
1.0852 USD |
1.2000 USD |
1.1589 USD |
| 2024-12-11 |
1.0894 USD |
57,846.9425 CRV |
1.0507 USD |
0.9796 USD |
1.1439 USD |
1.0929 USD |
| 2024-12-10 |
1.0889 USD |
147,937.0157 CRV |
1.0379 USD |
0.9830 USD |
1.2117 USD |
1.0592 USD |
| 2024-12-09 |
1.0206 USD |
86,320.5237 CRV |
1.1859 USD |
0.8980 USD |
1.1870 USD |
1.0194 USD |
| 2024-12-08 |
1.1840 USD |
75,856.1944 CRV |
1.1759 USD |
1.1500 USD |
1.2453 USD |
1.1814 USD |
| 2024-12-07 |
1.2099 USD |
38,341.8433 CRV |
1.2601 USD |
1.1638 USD |
1.3329 USD |
1.1688 USD |
| 2024-12-06 |
1.1662 USD |
68,904.8078 CRV |
1.0541 USD |
1.0510 USD |
1.2880 USD |
1.2266 USD |
| 2024-12-05 |
1.0893 USD |
66,270.6364 CRV |
1.0877 USD |
0.9995 USD |
1.1879 USD |
1.0755 USD |
| 2024-12-04 |
1.1161 USD |
327,425.9485 CRV |
0.8805 USD |
0.8717 USD |
1.2740 USD |
1.0735 USD |
| 2024-12-03 |
0.8818 USD |
362,560.9141 CRV |
0.7306 USD |
0.7276 USD |
0.9701 USD |
0.9125 USD |
| 2024-12-02 |
0.7810 USD |
415,926.7876 CRV |
0.6703 USD |
0.6703 USD |
0.7984 USD |
0.7922 USD |
| 2024-12-01 |
0.6674 USD |
230,071.7784 CRV |
0.6853 USD |
0.6355 USD |
0.7327 USD |
0.6896 USD |
| 2024-11-30 |
0.6002 USD |
78,867.5446 CRV |
0.5397 USD |
0.5397 USD |
0.6288 USD |
0.5921 USD |
| 2024-11-29 |
0.5069 USD |
46,521.5496 CRV |
0.5016 USD |
0.4886 USD |
0.5255 USD |
0.5185 USD |
| 2024-11-28 |
0.4907 USD |
79,403.3694 CRV |
0.5040 USD |
0.4779 USD |
0.5053 USD |
0.4882 USD |
| 2024-11-27 |
0.4988 USD |
57,390.3554 CRV |
0.4742 USD |
0.4719 USD |
0.5148 USD |
0.5044 USD |
| 2024-11-26 |
0.4871 USD |
216,029.5869 CRV |
0.5204 USD |
0.4728 USD |
0.5279 USD |
0.4822 USD |
| 2024-11-25 |
0.5281 USD |
141,421.7858 CRV |
0.5016 USD |
0.4823 USD |
0.5753 USD |
0.5275 USD |
| 2024-11-24 |
0.4956 USD |
91,236.1001 CRV |
0.4925 USD |
0.4667 USD |
0.5322 USD |
0.5167 USD |
| 2024-11-23 |
0.4898 USD |
118,574.2055 CRV |
0.4702 USD |
0.4541 USD |
0.5380 USD |
0.5220 USD |
| 2024-11-22 |
0.4196 USD |
147,028.2272 CRV |
0.4066 USD |
0.3949 USD |
0.4540 USD |
0.4474 USD |
| 2024-11-21 |
0.3841 USD |
170,813.9895 CRV |
0.3765 USD |
0.3554 USD |
0.4219 USD |
0.4002 USD |
| 2024-11-20 |
0.3904 USD |
98,086.4517 CRV |
0.4054 USD |
0.3600 USD |
0.4066 USD |
0.3778 USD |
| 2024-11-19 |
0.4307 USD |
271,695.3355 CRV |
0.3742 USD |
0.3705 USD |
0.4341 USD |
0.4329 USD |
| 2024-11-18 |
0.3733 USD |
104,281.9958 CRV |
0.3177 USD |
0.3177 USD |
0.3950 USD |
0.3732 USD |
| 2024-11-17 |
0.3260 USD |
172,647.3896 CRV |
0.3350 USD |
0.3162 USD |
0.3423 USD |
0.3162 USD |
| 2024-11-16 |
0.3145 USD |
527,126.3918 CRV |
0.2900 USD |
0.2883 USD |
0.3700 USD |
0.3581 USD |
| 2024-11-15 |
0.2831 USD |
61,865.9697 CRV |
0.2906 USD |
0.2766 USD |
0.2968 USD |
0.2804 USD |
| 2024-11-14 |
0.2959 USD |
99,619.7560 CRV |
0.3121 USD |
0.2874 USD |
0.3131 USD |
0.2900 USD |
| 2024-11-13 |
0.2952 USD |
225,186.5534 CRV |
0.2775 USD |
0.2585 USD |
0.3220 USD |
0.3073 USD |
| 2024-11-12 |
0.2835 USD |
342,802.1210 CRV |
0.2913 USD |
0.2643 USD |
0.2934 USD |
0.2785 USD |
| 2024-11-11 |
0.2837 USD |
88,871.4334 CRV |
0.2859 USD |
0.2751 USD |
0.2938 USD |
0.2938 USD |
| 2024-11-10 |
0.2859 USD |
118,977.2003 CRV |
0.2756 USD |
0.2755 USD |
0.2913 USD |
0.2897 USD |
| 2024-11-09 |
0.2775 USD |
134,292.4098 CRV |
0.2701 USD |
0.2639 USD |
0.2811 USD |
0.2691 USD |
| 2024-11-08 |
0.2645 USD |
44,508.2811 CRV |
0.2633 USD |
0.2587 USD |
0.2687 USD |
0.2662 USD |
| 2024-11-07 |
0.2636 USD |
59,300.5614 CRV |
0.2590 USD |
0.2573 USD |
0.2684 USD |
0.2639 USD |
| 2024-11-06 |
0.2478 USD |
20,527.7122 CRV |
0.2362 USD |
0.2362 USD |
0.2538 USD |
0.2514 USD |
| 2024-11-05 |
0.2291 USD |
28,739.8103 CRV |
0.2260 USD |
0.2243 USD |
0.2392 USD |
0.2352 USD |