Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
0.4931 USD |
4,070.7864 CRV |
0.5352 USD |
0.4855 USD |
0.5367 USD |
0.4945 USD |
| 2023-10-01 |
0.5215 USD |
819.7008 CRV |
0.5192 USD |
0.5173 USD |
0.5296 USD |
0.5211 USD |
| 2023-09-30 |
0.5287 USD |
3,264.9405 CRV |
0.5232 USD |
0.5202 USD |
0.5400 USD |
0.5276 USD |
| 2023-09-29 |
0.5213 USD |
1,303.5414 CRV |
0.5173 USD |
0.5147 USD |
0.5326 USD |
0.5234 USD |
| 2023-09-28 |
0.5193 USD |
321.5768 CRV |
0.5180 USD |
0.5097 USD |
0.5289 USD |
0.5201 USD |
| 2023-09-27 |
0.5234 USD |
733.2005 CRV |
0.5230 USD |
0.5139 USD |
0.5368 USD |
0.5160 USD |
| 2023-09-26 |
0.5201 USD |
2,331.7283 CRV |
0.5253 USD |
0.5089 USD |
0.5277 USD |
0.5179 USD |
| 2023-09-25 |
0.5130 USD |
3,962.7361 CRV |
0.5169 USD |
0.5061 USD |
0.5295 USD |
0.5176 USD |
| 2023-09-24 |
0.5220 USD |
48,699.9007 CRV |
0.4731 USD |
0.4715 USD |
0.5410 USD |
0.5209 USD |
| 2023-09-23 |
0.4842 USD |
3,489.0300 CRV |
0.4910 USD |
0.4661 USD |
0.4961 USD |
0.4752 USD |
| 2023-09-22 |
0.4908 USD |
24,058.4913 CRV |
0.4440 USD |
0.4411 USD |
0.4984 USD |
0.4929 USD |
| 2023-09-21 |
0.4419 USD |
8,783.0612 CRV |
0.4440 USD |
0.4325 USD |
0.4561 USD |
0.4441 USD |
| 2023-09-20 |
0.4412 USD |
2,081.2410 CRV |
0.4459 USD |
0.4354 USD |
0.4475 USD |
0.4359 USD |
| 2023-09-19 |
0.4453 USD |
38,596.0778 CRV |
0.4253 USD |
0.4243 USD |
0.4518 USD |
0.4438 USD |
| 2023-09-18 |
0.4330 USD |
13,447.3945 CRV |
0.4323 USD |
0.4255 USD |
0.4486 USD |
0.4334 USD |
| 2023-09-17 |
0.4345 USD |
1,485.1756 CRV |
0.4371 USD |
0.4292 USD |
0.4428 USD |
0.4342 USD |
| 2023-09-16 |
0.4331 USD |
2,338.8106 CRV |
0.4358 USD |
0.4296 USD |
0.4414 USD |
0.4359 USD |
| 2023-09-15 |
0.4240 USD |
2,759.1297 CRV |
0.4199 USD |
0.4151 USD |
0.4295 USD |
0.4295 USD |
| 2023-09-14 |
0.4189 USD |
7,070.1739 CRV |
0.4182 USD |
0.4107 USD |
0.4283 USD |
0.4262 USD |
| 2023-09-13 |
0.4055 USD |
44,366.5884 CRV |
0.4013 USD |
0.3892 USD |
0.4194 USD |
0.4151 USD |
| 2023-09-12 |
0.4117 USD |
4,625.7220 CRV |
0.4090 USD |
0.4045 USD |
0.4192 USD |
0.4045 USD |
| 2023-09-11 |
0.4090 USD |
9,197.6419 CRV |
0.4269 USD |
0.4025 USD |
0.4280 USD |
0.4080 USD |
| 2023-09-10 |
0.4273 USD |
20,000.2506 CRV |
0.4390 USD |
0.4190 USD |
0.4441 USD |
0.4288 USD |
| 2023-09-09 |
0.4404 USD |
641.8114 CRV |
0.4419 USD |
0.4382 USD |
0.4448 USD |
0.4448 USD |
| 2023-09-08 |
0.4423 USD |
5,663.8860 CRV |
0.4469 USD |
0.4364 USD |
0.4498 USD |
0.4425 USD |
| 2023-09-07 |
0.4474 USD |
3,113.4128 CRV |
0.4503 USD |
0.4374 USD |
0.4503 USD |
0.4464 USD |
| 2023-09-06 |
0.4457 USD |
2,372.2129 CRV |
0.4452 USD |
0.4374 USD |
0.4493 USD |
0.4455 USD |
| 2023-09-05 |
0.4417 USD |
3,290.1704 CRV |
0.4369 USD |
0.4339 USD |
0.4470 USD |
0.4422 USD |
| 2023-09-04 |
0.4355 USD |
270.5078 CRV |
0.4348 USD |
0.4333 USD |
0.4437 USD |
0.4335 USD |
| 2023-09-03 |
0.4376 USD |
808.0074 CRV |
0.4383 USD |
0.4328 USD |
0.4411 USD |
0.4360 USD |
| 2023-09-02 |
0.4378 USD |
1,162.9060 CRV |
0.4377 USD |
0.4332 USD |
0.4431 USD |
0.4364 USD |
| 2023-09-01 |
0.4378 USD |
5,831.8939 CRV |
0.4541 USD |
0.4286 USD |
0.4572 USD |
0.4367 USD |
| 2023-08-31 |
0.4562 USD |
7,768.5909 CRV |
0.4724 USD |
0.4447 USD |
0.4781 USD |
0.4518 USD |
| 2023-08-30 |
0.4692 USD |
1,627.0385 CRV |
0.4857 USD |
0.4668 USD |
0.4857 USD |
0.4688 USD |
| 2023-08-29 |
0.4834 USD |
33,987.8954 CRV |
0.4867 USD |
0.4585 USD |
0.4994 USD |
0.4887 USD |
| 2023-08-28 |
0.4809 USD |
15,743.3614 CRV |
0.4612 USD |
0.4565 USD |
0.4886 USD |
0.4836 USD |
| 2023-08-27 |
0.4579 USD |
338.7764 CRV |
0.4533 USD |
0.4512 USD |
0.4622 USD |
0.4594 USD |
| 2023-08-26 |
0.4547 USD |
368.6533 CRV |
0.4539 USD |
0.4510 USD |
0.4606 USD |
0.4515 USD |
| 2023-08-25 |
0.4476 USD |
19,158.2733 CRV |
0.4535 USD |
0.4404 USD |
0.4559 USD |
0.4515 USD |
| 2023-08-24 |
0.4620 USD |
1,878.3203 CRV |
0.4670 USD |
0.4503 USD |
0.4690 USD |
0.4534 USD |