Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
0.4989 USD |
5,884.0167 CRV |
0.4933 USD |
0.4849 USD |
0.5043 USD |
0.4907 USD |
| 2025-11-09 |
0.4850 USD |
38.2358 CRV |
0.4870 USD |
0.4822 USD |
0.4872 USD |
0.4822 USD |
| 2025-11-08 |
0.4842 USD |
3,349.7744 CRV |
0.4892 USD |
0.4727 USD |
0.4892 USD |
0.4822 USD |
| 2025-11-07 |
0.4429 USD |
1,693.1315 CRV |
0.4249 USD |
0.4249 USD |
0.4457 USD |
0.4404 USD |
| 2025-11-06 |
0.4227 USD |
9,332.0615 CRV |
0.4232 USD |
0.4201 USD |
0.4232 USD |
0.4201 USD |
| 2025-11-05 |
0.4247 USD |
10,484.8456 CRV |
0.4079 USD |
0.4079 USD |
0.4327 USD |
0.4327 USD |
| 2025-11-04 |
0.4189 USD |
31,916.6939 CRV |
0.4327 USD |
0.3960 USD |
0.4361 USD |
0.4201 USD |
| 2025-11-03 |
0.4550 USD |
78.5778 CRV |
0.4591 USD |
0.4414 USD |
0.4611 USD |
0.4414 USD |
| 2025-11-02 |
0.4779 USD |
1,765.8596 CRV |
0.4747 USD |
0.4747 USD |
0.4827 USD |
0.4827 USD |
| 2025-11-01 |
0.4804 USD |
5,936.7617 CRV |
0.4774 USD |
0.4770 USD |
0.4837 USD |
0.4828 USD |
| 2025-10-31 |
0.4953 USD |
250.4753 CRV |
0.5016 USD |
0.4870 USD |
0.5016 USD |
0.4870 USD |
| 2025-10-30 |
0.4974 USD |
2,959.1530 CRV |
0.5322 USD |
0.4833 USD |
0.5322 USD |
0.4833 USD |
| 2025-10-29 |
0.5345 USD |
1,425.4511 CRV |
0.5363 USD |
0.5167 USD |
0.5363 USD |
0.5322 USD |
| 2025-10-28 |
0.5595 USD |
189.6273 CRV |
0.5574 USD |
0.5531 USD |
0.5628 USD |
0.5595 USD |
| 2025-10-27 |
0.5778 USD |
11,486.0313 CRV |
0.5818 USD |
0.5646 USD |
0.5922 USD |
0.5646 USD |
| 2025-10-26 |
0.5567 USD |
33,833.9364 CRV |
0.5334 USD |
0.5288 USD |
0.5646 USD |
0.5646 USD |
| 2025-10-25 |
0.5316 USD |
5,386.0421 CRV |
0.5389 USD |
0.5302 USD |
0.5394 USD |
0.5309 USD |
| 2025-10-24 |
0.5345 USD |
35,571.3074 CRV |
0.5296 USD |
0.5260 USD |
0.5482 USD |
0.5322 USD |
| 2025-10-23 |
0.5236 USD |
6,747.8540 CRV |
0.5218 USD |
0.5202 USD |
0.5322 USD |
0.5322 USD |
| 2025-10-22 |
0.5267 USD |
22,371.8028 CRV |
0.5341 USD |
0.5124 USD |
0.5352 USD |
0.5334 USD |
| 2025-10-21 |
0.5569 USD |
7,849.6046 CRV |
0.5509 USD |
0.5318 USD |
0.5815 USD |
0.5455 USD |
| 2025-10-20 |
0.5648 USD |
4,817.0845 CRV |
0.5482 USD |
0.5430 USD |
0.5754 USD |
0.5647 USD |
| 2025-10-19 |
0.5482 USD |
16,482.2370 CRV |
0.5290 USD |
0.5260 USD |
0.5671 USD |
0.5550 USD |
| 2025-10-18 |
0.5299 USD |
1,652.6625 CRV |
0.5271 USD |
0.5271 USD |
0.5355 USD |
0.5355 USD |
| 2025-10-17 |
0.5144 USD |
14,290.2090 CRV |
0.5414 USD |
0.5016 USD |
0.5434 USD |
0.5162 USD |
| 2025-10-16 |
0.5539 USD |
18,330.6872 CRV |
0.5535 USD |
0.5375 USD |
0.5815 USD |
0.5460 USD |
| 2025-10-15 |
0.5862 USD |
87,979.2444 CRV |
0.5938 USD |
0.5482 USD |
0.6355 USD |
0.5548 USD |
| 2025-10-14 |
0.5814 USD |
121,994.7976 CRV |
0.6332 USD |
0.5470 USD |
0.6332 USD |
0.6054 USD |
| 2025-10-13 |
0.5845 USD |
20,596.3581 CRV |
0.5634 USD |
0.5499 USD |
0.6360 USD |
0.6351 USD |
| 2025-10-12 |
0.5143 USD |
40,013.9461 CRV |
0.4839 USD |
0.4807 USD |
0.5870 USD |
0.5634 USD |
| 2025-10-11 |
0.5121 USD |
502,697.8710 CRV |
0.5167 USD |
0.4727 USD |
0.5428 USD |
0.5167 USD |
| 2025-10-10 |
0.5574 USD |
364,488.1252 CRV |
0.7356 USD |
0.3518 USD |
0.7537 USD |
0.4591 USD |
| 2025-10-09 |
0.7269 USD |
7,832.6656 CRV |
0.7367 USD |
0.7047 USD |
0.7367 USD |
0.7186 USD |
| 2025-10-08 |
0.7462 USD |
22,254.4238 CRV |
0.7476 USD |
0.7252 USD |
0.7588 USD |
0.7535 USD |
| 2025-10-07 |
0.7510 USD |
11,031.1038 CRV |
0.7781 USD |
0.7588 USD |
0.7790 USD |
0.7631 USD |
| 2025-10-06 |
0.7841 USD |
3,461.7476 CRV |
0.7758 USD |
0.7758 USD |
0.7909 USD |
0.7760 USD |
| 2025-10-05 |
0.7849 USD |
2,234.1193 CRV |
0.7982 USD |
0.7648 USD |
0.7997 USD |
0.7648 USD |
| 2025-10-04 |
0.7756 USD |
8,890.0511 CRV |
0.7776 USD |
0.7667 USD |
0.7855 USD |
0.7855 USD |
| 2025-10-03 |
0.7585 USD |
39,230.6752 CRV |
0.7367 USD |
0.7358 USD |
0.7901 USD |
0.7863 USD |
| 2025-10-02 |
0.7357 USD |
37,554.2214 CRV |
0.7367 USD |
0.7322 USD |
0.7588 USD |
0.7588 USD |
| 2025-10-01 |
0.7152 USD |
6,313.7089 CRV |
0.6944 USD |
0.6930 USD |
0.7273 USD |
0.7151 USD |
| 2025-09-30 |
0.6729 USD |
7,973.2107 CRV |
0.6854 USD |
0.6676 USD |
0.6854 USD |
0.6690 USD |
| 2025-09-29 |
0.6952 USD |
2,223.1551 CRV |
0.7044 USD |
0.6891 USD |
0.7061 USD |
0.6948 USD |
| 2025-09-28 |
0.6582 USD |
585.8878 CRV |
0.6582 USD |
0.6545 USD |
0.6590 USD |
0.6576 USD |
| 2025-09-27 |
0.6636 USD |
3,690.8624 CRV |
0.6655 USD |
0.6602 USD |
0.6655 USD |
0.6648 USD |
| 2025-09-26 |
0.6530 USD |
87.8806 CRV |
0.6545 USD |
0.6524 USD |
0.6545 USD |
0.6535 USD |
| 2025-09-25 |
0.6753 USD |
1,276.0481 CRV |
0.6944 USD |
0.6615 USD |
0.6944 USD |
0.6615 USD |
| 2025-09-24 |
0.6965 USD |
5,460.8673 CRV |
0.6545 USD |
0.6545 USD |
0.7152 USD |
0.7098 USD |
| 2025-09-23 |
0.6900 USD |
15,396.5375 CRV |
0.6900 USD |
0.6780 USD |
0.6950 USD |
0.6882 USD |
| 2025-09-22 |
0.6964 USD |
133,595.1018 CRV |
0.7744 USD |
0.6685 USD |
0.7744 USD |
0.6980 USD |