Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-23 |
0.4762 USD |
5,948.2993 CRV |
0.4789 USD |
0.4608 USD |
0.4815 USD |
0.4785 USD |
| 2023-08-22 |
0.4738 USD |
12,620.0747 CRV |
0.4800 USD |
0.4462 USD |
0.4810 USD |
0.4743 USD |
| 2023-08-21 |
0.4808 USD |
6,378.6115 CRV |
0.4980 USD |
0.4675 USD |
0.5014 USD |
0.4796 USD |
| 2023-08-20 |
0.4998 USD |
880.2078 CRV |
0.5032 USD |
0.4941 USD |
0.5050 USD |
0.4993 USD |
| 2023-08-19 |
0.5017 USD |
5,233.8439 CRV |
0.4965 USD |
0.4907 USD |
0.5102 USD |
0.5020 USD |
| 2023-08-18 |
0.4961 USD |
5,723.2219 CRV |
0.4960 USD |
0.4889 USD |
0.5072 USD |
0.4902 USD |
| 2023-08-17 |
0.5372 USD |
8,560.5573 CRV |
0.5410 USD |
0.5241 USD |
0.5521 USD |
0.5380 USD |
| 2023-08-16 |
0.5522 USD |
137,229.4978 CRV |
0.5562 USD |
0.5281 USD |
0.5647 USD |
0.5401 USD |
| 2023-08-15 |
0.5708 USD |
43,853.0133 CRV |
0.5809 USD |
0.5346 USD |
0.5872 USD |
0.5588 USD |
| 2023-08-14 |
0.5827 USD |
16,725.4610 CRV |
0.5759 USD |
0.5740 USD |
0.5868 USD |
0.5819 USD |
| 2023-08-13 |
0.5792 USD |
6,530.3026 CRV |
0.5832 USD |
0.5720 USD |
0.5959 USD |
0.5777 USD |
| 2023-08-12 |
0.5933 USD |
1,902.7508 CRV |
0.5956 USD |
0.5800 USD |
0.5977 USD |
0.5850 USD |
| 2023-08-11 |
0.6009 USD |
15,588.3511 CRV |
0.6091 USD |
0.5909 USD |
0.6120 USD |
0.5940 USD |
| 2023-08-10 |
0.6298 USD |
8,839.4189 CRV |
0.6145 USD |
0.6078 USD |
0.6531 USD |
0.6110 USD |
| 2023-08-09 |
0.6040 USD |
990.8123 CRV |
0.6012 USD |
0.6000 USD |
0.6103 USD |
0.6030 USD |
| 2023-08-08 |
0.6057 USD |
4,538.0989 CRV |
0.6156 USD |
0.5982 USD |
0.6165 USD |
0.6006 USD |
| 2023-08-07 |
0.6091 USD |
4,077.8925 CRV |
0.6119 USD |
0.5912 USD |
0.6282 USD |
0.6096 USD |
| 2023-08-06 |
0.6152 USD |
5,018.8470 CRV |
0.6214 USD |
0.6095 USD |
0.6248 USD |
0.6122 USD |
| 2023-08-05 |
0.6553 USD |
49,741.8193 CRV |
0.6120 USD |
0.6032 USD |
0.6907 USD |
0.6207 USD |
| 2023-08-04 |
0.6028 USD |
37,700.3886 CRV |
0.5792 USD |
0.5691 USD |
0.6305 USD |
0.6070 USD |
| 2023-08-03 |
0.5937 USD |
44,931.1450 CRV |
0.5786 USD |
0.5750 USD |
0.6094 USD |
0.5838 USD |
| 2023-08-02 |
0.5726 USD |
393,056.9636 CRV |
0.6133 USD |
0.5478 USD |
0.6133 USD |
0.5810 USD |
| 2023-08-01 |
0.5837 USD |
376,768.7336 CRV |
0.5648 USD |
0.4840 USD |
0.6254 USD |
0.6095 USD |
| 2023-07-31 |
0.6032 USD |
238,615.4769 CRV |
0.6292 USD |
0.5317 USD |
0.6552 USD |
0.5659 USD |
| 2023-07-30 |
0.6925 USD |
44,576.8305 CRV |
0.7378 USD |
0.6347 USD |
0.7406 USD |
0.6480 USD |
| 2023-07-29 |
0.7337 USD |
1,064.1107 CRV |
0.7293 USD |
0.7269 USD |
0.7401 USD |
0.7369 USD |
| 2023-07-28 |
0.7272 USD |
1,457.3891 CRV |
0.7299 USD |
0.7200 USD |
0.7341 USD |
0.7307 USD |
| 2023-07-27 |
0.7326 USD |
2,785.0835 CRV |
0.7302 USD |
0.7257 USD |
0.7450 USD |
0.7304 USD |
| 2023-07-26 |
0.7276 USD |
6,248.8837 CRV |
0.7249 USD |
0.7189 USD |
0.7372 USD |
0.7372 USD |
| 2023-07-25 |
0.7276 USD |
5,778.9956 CRV |
0.7307 USD |
0.7229 USD |
0.7318 USD |
0.7282 USD |
| 2023-07-24 |
0.7305 USD |
6,778.2186 CRV |
0.7597 USD |
0.7200 USD |
0.7622 USD |
0.7310 USD |
| 2023-07-23 |
0.7642 USD |
1,567.1177 CRV |
0.7497 USD |
0.7493 USD |
0.7676 USD |
0.7598 USD |
| 2023-07-22 |
0.7675 USD |
17,152.9384 CRV |
0.7705 USD |
0.7582 USD |
0.7734 USD |
0.7582 USD |
| 2023-07-21 |
0.7785 USD |
25,414.2518 CRV |
0.7860 USD |
0.7669 USD |
0.7949 USD |
0.7695 USD |
| 2023-07-20 |
0.7928 USD |
9,208.5242 CRV |
0.7776 USD |
0.7776 USD |
0.8029 USD |
0.7872 USD |
| 2023-07-19 |
0.7883 USD |
3,952.3383 CRV |
0.7852 USD |
0.7765 USD |
0.7971 USD |
0.7777 USD |
| 2023-07-18 |
0.7857 USD |
10,253.1602 CRV |
0.8127 USD |
0.7789 USD |
0.8129 USD |
0.7831 USD |
| 2023-07-17 |
0.8007 USD |
2,227.0683 CRV |
0.8091 USD |
0.7892 USD |
0.8172 USD |
0.7925 USD |
| 2023-07-16 |
0.8132 USD |
910.7694 CRV |
0.8227 USD |
0.8071 USD |
0.8248 USD |
0.8182 USD |
| 2023-07-15 |
0.8230 USD |
386.6171 CRV |
0.8202 USD |
0.8118 USD |
0.8317 USD |
0.8203 USD |
| 2023-07-14 |
0.8497 USD |
13,152.1913 CRV |
0.8456 USD |
0.8029 USD |
0.8769 USD |
0.8167 USD |
| 2023-07-13 |
0.8188 USD |
15,368.8548 CRV |
0.7880 USD |
0.7778 USD |
0.8549 USD |
0.8390 USD |
| 2023-07-12 |
0.7936 USD |
3,962.7077 CRV |
0.7935 USD |
0.7822 USD |
0.8090 USD |
0.7822 USD |
| 2023-07-11 |
0.7908 USD |
1,558.0849 CRV |
0.8044 USD |
0.7899 USD |
0.8137 USD |
0.7910 USD |
| 2023-07-10 |
0.8131 USD |
6,094.4050 CRV |
0.7998 USD |
0.7857 USD |
0.8165 USD |
0.8123 USD |
| 2023-07-09 |
0.7944 USD |
6,348.7866 CRV |
0.7830 USD |
0.7816 USD |
0.8024 USD |
0.8020 USD |
| 2023-07-08 |
0.7812 USD |
34,199.3891 CRV |
0.7908 USD |
0.7639 USD |
0.7924 USD |
0.7692 USD |