Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-31 |
0.3733 USD |
24,151.7103 CRV |
0.3768 USD |
0.3696 USD |
0.3770 USD |
0.3739 USD |
| 2025-12-30 |
0.3797 USD |
36,989.0005 CRV |
0.3854 USD |
0.3747 USD |
0.3877 USD |
0.3754 USD |
| 2025-12-29 |
0.3939 USD |
46,674.6012 CRV |
0.3938 USD |
0.3835 USD |
0.4047 USD |
0.3895 USD |
| 2025-12-28 |
0.3984 USD |
4,060.1901 CRV |
0.4036 USD |
0.3884 USD |
0.4047 USD |
0.3884 USD |
| 2025-12-27 |
0.3909 USD |
5,216.3323 CRV |
0.3831 USD |
0.3823 USD |
0.4000 USD |
0.3969 USD |
| 2025-12-26 |
0.3941 USD |
25,973.2867 CRV |
0.3869 USD |
0.3845 USD |
0.4032 USD |
0.3854 USD |
| 2025-12-25 |
0.3825 USD |
6,000.4866 CRV |
0.3816 USD |
0.3794 USD |
0.3969 USD |
0.3969 USD |
| 2025-12-24 |
0.3665 USD |
2,901.8262 CRV |
0.3624 USD |
0.3624 USD |
0.3793 USD |
0.3664 USD |
| 2025-12-23 |
0.3748 USD |
8,651.9758 CRV |
0.3786 USD |
0.3675 USD |
0.3831 USD |
0.3679 USD |
| 2025-12-22 |
0.3595 USD |
3,570.2507 CRV |
0.3518 USD |
0.3484 USD |
0.3624 USD |
0.3624 USD |
| 2025-12-21 |
0.3529 USD |
355.3826 CRV |
0.3529 USD |
0.3529 USD |
0.3529 USD |
0.3529 USD |
| 2025-12-20 |
0.3567 USD |
3,343.7716 CRV |
0.3519 USD |
0.3468 USD |
0.3568 USD |
0.3541 USD |
| 2025-12-19 |
0.3547 USD |
101,922.4007 CRV |
0.3518 USD |
0.3416 USD |
0.3566 USD |
0.3547 USD |
| 2025-12-18 |
0.3612 USD |
143,005.9660 CRV |
0.3540 USD |
0.3518 USD |
0.3624 USD |
0.3518 USD |
| 2025-12-17 |
0.3612 USD |
1,094.8564 CRV |
0.3662 USD |
0.3491 USD |
0.3733 USD |
0.3566 USD |
| 2025-12-16 |
0.3564 USD |
46,609.6151 CRV |
0.3550 USD |
0.3520 USD |
0.3725 USD |
0.3652 USD |
| 2025-12-15 |
0.3575 USD |
4,246.2257 CRV |
0.3816 USD |
0.3518 USD |
0.3861 USD |
0.3518 USD |
| 2025-12-14 |
0.3828 USD |
3,142.7300 CRV |
0.3961 USD |
0.3723 USD |
0.3984 USD |
0.3723 USD |
| 2025-12-13 |
0.4006 USD |
1,064.0852 CRV |
0.3930 USD |
0.3930 USD |
0.4065 USD |
0.4011 USD |
| 2025-12-12 |
0.3960 USD |
855.9476 CRV |
0.3969 USD |
0.3823 USD |
0.4095 USD |
0.3869 USD |
| 2025-12-11 |
0.3924 USD |
916.9810 CRV |
0.4090 USD |
0.3869 USD |
0.4090 USD |
0.3869 USD |
| 2025-12-10 |
0.4221 USD |
18,959.6329 CRV |
0.4103 USD |
0.4024 USD |
0.4302 USD |
0.4244 USD |
| 2025-12-09 |
0.4210 USD |
2,027.6457 CRV |
0.4079 USD |
0.4079 USD |
0.4214 USD |
0.4206 USD |
| 2025-12-08 |
0.3860 USD |
36.5235 CRV |
0.3822 USD |
0.3822 USD |
0.3960 USD |
0.3960 USD |
| 2025-12-07 |
0.3855 USD |
38.3272 CRV |
0.3733 USD |
0.3733 USD |
0.3960 USD |
0.3960 USD |
| 2025-12-05 |
0.4048 USD |
3,312.8315 CRV |
0.4061 USD |
0.3819 USD |
0.4133 USD |
0.3861 USD |
| 2025-12-04 |
0.4195 USD |
15,519.7208 CRV |
0.4163 USD |
0.4079 USD |
0.4277 USD |
0.4138 USD |
| 2025-12-03 |
0.3985 USD |
38,681.7540 CRV |
0.3845 USD |
0.3825 USD |
0.4017 USD |
0.3898 USD |
| 2025-12-02 |
0.3860 USD |
13,086.8922 CRV |
0.3820 USD |
0.3820 USD |
0.4100 USD |
0.3986 USD |
| 2025-12-01 |
0.3966 USD |
31,071.6340 CRV |
0.4079 USD |
0.3816 USD |
0.4079 USD |
0.3818 USD |
| 2025-11-30 |
0.4245 USD |
66.3560 CRV |
0.4219 USD |
0.4201 USD |
0.4283 USD |
0.4235 USD |
| 2025-11-29 |
0.4271 USD |
2,044.9405 CRV |
0.4271 USD |
0.4271 USD |
0.4294 USD |
0.4294 USD |
| 2025-11-28 |
0.4459 USD |
68.6121 CRV |
0.4457 USD |
0.4457 USD |
0.4459 USD |
0.4459 USD |
| 2025-11-27 |
0.4395 USD |
32,669.3810 CRV |
0.4411 USD |
0.4305 USD |
0.4450 USD |
0.4450 USD |
| 2025-11-26 |
0.4104 USD |
3,681.2159 CRV |
0.4154 USD |
0.4056 USD |
0.4228 USD |
0.4223 USD |
| 2025-11-25 |
0.4091 USD |
1,807.4071 CRV |
0.4088 USD |
0.4024 USD |
0.4262 USD |
0.4195 USD |
| 2025-11-24 |
0.4019 USD |
13,577.7634 CRV |
0.3837 USD |
0.3806 USD |
0.4129 USD |
0.4129 USD |
| 2025-11-23 |
0.3760 USD |
29,964.6168 CRV |
0.3754 USD |
0.3735 USD |
0.3845 USD |
0.3814 USD |
| 2025-11-22 |
0.3695 USD |
7,337.9647 CRV |
0.3814 USD |
0.3658 USD |
0.3845 USD |
0.3702 USD |
| 2025-11-21 |
0.3887 USD |
16,429.5190 CRV |
0.4162 USD |
0.3658 USD |
0.4170 USD |
0.3784 USD |
| 2025-11-20 |
0.4330 USD |
11,101.2122 CRV |
0.4320 USD |
0.4298 USD |
0.4470 USD |
0.4470 USD |
| 2025-11-19 |
0.4270 USD |
70,460.9641 CRV |
0.4356 USD |
0.4220 USD |
0.4365 USD |
0.4365 USD |
| 2025-11-18 |
0.4342 USD |
17,652.6673 CRV |
0.4096 USD |
0.4056 USD |
0.4400 USD |
0.4356 USD |
| 2025-11-17 |
0.4226 USD |
7,796.6432 CRV |
0.4187 USD |
0.4024 USD |
0.4365 USD |
0.4064 USD |
| 2025-11-16 |
0.4276 USD |
11,266.8317 CRV |
0.4288 USD |
0.4121 USD |
0.4435 USD |
0.4154 USD |
| 2025-11-15 |
0.4380 USD |
3,320.9879 CRV |
0.4330 USD |
0.4330 USD |
0.4506 USD |
0.4435 USD |
| 2025-11-14 |
0.4421 USD |
8,758.1099 CRV |
0.4597 USD |
0.4254 USD |
0.4614 USD |
0.4426 USD |
| 2025-11-13 |
0.4689 USD |
448.8455 CRV |
0.4578 USD |
0.4533 USD |
0.4763 USD |
0.4695 USD |
| 2025-11-12 |
0.4762 USD |
6,692.2048 CRV |
0.4726 USD |
0.4679 USD |
0.4870 USD |
0.4844 USD |
| 2025-11-11 |
0.5210 USD |
2,078.2340 CRV |
0.5261 USD |
0.4942 USD |
0.5323 USD |
0.4946 USD |