Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.2580 USD |
22,678.7981 CRV |
0.2581 USD |
0.2536 USD |
0.2647 USD |
0.2583 USD |
| 2024-10-03 |
0.2537 USD |
53,455.5134 CRV |
0.2543 USD |
0.2478 USD |
0.2602 USD |
0.2531 USD |
| 2024-10-02 |
0.2562 USD |
25,033.6562 CRV |
0.2589 USD |
0.2500 USD |
0.2662 USD |
0.2519 USD |
| 2024-10-01 |
0.2800 USD |
317,490.7021 CRV |
0.2763 USD |
0.2537 USD |
0.2872 USD |
0.2644 USD |
| 2024-09-30 |
0.2932 USD |
40,048.2807 CRV |
0.3010 USD |
0.2915 USD |
0.3047 USD |
0.2934 USD |
| 2024-09-29 |
0.3007 USD |
38,530.1800 CRV |
0.3068 USD |
0.2975 USD |
0.3083 USD |
0.2993 USD |
| 2024-09-28 |
0.3061 USD |
19,927.4669 CRV |
0.3192 USD |
0.3048 USD |
0.3226 USD |
0.3056 USD |
| 2024-09-27 |
0.3193 USD |
77,965.2469 CRV |
0.3007 USD |
0.2992 USD |
0.3200 USD |
0.3196 USD |
| 2024-09-26 |
0.3033 USD |
35,029.8224 CRV |
0.3050 USD |
0.2990 USD |
0.3127 USD |
0.3108 USD |
| 2024-09-25 |
0.3085 USD |
160,144.6421 CRV |
0.3065 USD |
0.3013 USD |
0.3131 USD |
0.3068 USD |
| 2024-09-24 |
0.2987 USD |
456,716.4970 CRV |
0.2973 USD |
0.2918 USD |
0.3046 USD |
0.3046 USD |
| 2024-09-23 |
0.2956 USD |
68,067.0679 CRV |
0.2933 USD |
0.2873 USD |
0.3054 USD |
0.2971 USD |
| 2024-09-22 |
0.2991 USD |
46,863.9764 CRV |
0.2978 USD |
0.2926 USD |
0.3061 USD |
0.2964 USD |
| 2024-09-21 |
0.2941 USD |
133,254.7185 CRV |
0.3062 USD |
0.2933 USD |
0.3062 USD |
0.2943 USD |
| 2024-09-20 |
0.2878 USD |
35,259.7282 CRV |
0.2784 USD |
0.2754 USD |
0.3063 USD |
0.3063 USD |
| 2024-09-19 |
0.2794 USD |
26,417.9414 CRV |
0.2840 USD |
0.2784 USD |
0.2891 USD |
0.2798 USD |
| 2024-09-18 |
0.2695 USD |
85,853.3703 CRV |
0.2688 USD |
0.2562 USD |
0.2813 USD |
0.2810 USD |
| 2024-09-17 |
0.2681 USD |
13,160.0903 CRV |
0.2632 USD |
0.2610 USD |
0.2771 USD |
0.2710 USD |
| 2024-09-16 |
0.2649 USD |
6,710.1794 CRV |
0.2672 USD |
0.2588 USD |
0.2682 USD |
0.2616 USD |
| 2024-09-15 |
0.2695 USD |
11,177.7703 CRV |
0.2751 USD |
0.2674 USD |
0.2794 USD |
0.2697 USD |
| 2024-09-14 |
0.2798 USD |
9,195.6018 CRV |
0.2831 USD |
0.2751 USD |
0.2832 USD |
0.2769 USD |
| 2024-09-13 |
0.2805 USD |
16,011.7026 CRV |
0.2850 USD |
0.2747 USD |
0.2878 USD |
0.2843 USD |
| 2024-09-12 |
0.2789 USD |
24,907.4247 CRV |
0.2768 USD |
0.2717 USD |
0.2844 USD |
0.2844 USD |
| 2024-09-11 |
0.2774 USD |
8,080.2688 CRV |
0.2803 USD |
0.2681 USD |
0.2855 USD |
0.2790 USD |
| 2024-09-10 |
0.2799 USD |
4,515.0704 CRV |
0.2822 USD |
0.2708 USD |
0.2873 USD |
0.2799 USD |
| 2024-09-09 |
0.2852 USD |
6,505.4658 CRV |
0.2761 USD |
0.2733 USD |
0.2887 USD |
0.2858 USD |
| 2024-09-08 |
0.2583 USD |
1,588.9373 CRV |
0.2572 USD |
0.2565 USD |
0.2700 USD |
0.2700 USD |
| 2024-09-07 |
0.2630 USD |
15,956.8735 CRV |
0.2613 USD |
0.2578 USD |
0.2676 USD |
0.2592 USD |
| 2024-09-06 |
0.2775 USD |
30,906.5149 CRV |
0.2789 USD |
0.2700 USD |
0.2844 USD |
0.2726 USD |
| 2024-09-05 |
0.2791 USD |
7,735.6721 CRV |
0.2904 USD |
0.2793 USD |
0.2961 USD |
0.2793 USD |
| 2024-09-04 |
0.2933 USD |
33,924.0110 CRV |
0.2636 USD |
0.2543 USD |
0.2973 USD |
0.2931 USD |
| 2024-09-03 |
0.2716 USD |
45,517.6150 CRV |
0.2807 USD |
0.2622 USD |
0.2830 USD |
0.2652 USD |
| 2024-09-02 |
0.2759 USD |
2,206.3374 CRV |
0.2677 USD |
0.2676 USD |
0.2826 USD |
0.2812 USD |
| 2024-09-01 |
0.2680 USD |
46,913.6309 CRV |
0.2836 USD |
0.2671 USD |
0.2836 USD |
0.2671 USD |
| 2024-08-31 |
0.2878 USD |
13,970.1320 CRV |
0.2936 USD |
0.2829 USD |
0.2953 USD |
0.2830 USD |
| 2024-08-30 |
0.2852 USD |
7,743.2606 CRV |
0.2896 USD |
0.2748 USD |
0.2943 USD |
0.2919 USD |
| 2024-08-29 |
0.2953 USD |
6,857.4017 CRV |
0.2939 USD |
0.2830 USD |
0.3046 USD |
0.2870 USD |
| 2024-08-28 |
0.2985 USD |
49,704.8182 CRV |
0.2973 USD |
0.2900 USD |
0.3073 USD |
0.2995 USD |
| 2024-08-27 |
0.3010 USD |
30,236.6410 CRV |
0.3156 USD |
0.2892 USD |
0.3198 USD |
0.2892 USD |
| 2024-08-26 |
0.3240 USD |
50,583.6824 CRV |
0.3362 USD |
0.3126 USD |
0.3362 USD |
0.3172 USD |
| 2024-08-25 |
0.3402 USD |
86,760.1719 CRV |
0.3487 USD |
0.3293 USD |
0.3512 USD |
0.3410 USD |
| 2024-08-24 |
0.3539 USD |
56,981.4329 CRV |
0.3402 USD |
0.3339 USD |
0.3676 USD |
0.3645 USD |
| 2024-08-23 |
0.3432 USD |
53,363.6970 CRV |
0.3286 USD |
0.3200 USD |
0.3461 USD |
0.3431 USD |
| 2024-08-22 |
0.3291 USD |
32,967.4287 CRV |
0.3375 USD |
0.3260 USD |
0.3375 USD |
0.3283 USD |
| 2024-08-21 |
0.3372 USD |
115,835.0886 CRV |
0.3322 USD |
0.3246 USD |
0.3457 USD |
0.3443 USD |
| 2024-08-20 |
0.3085 USD |
58,457.1467 CRV |
0.3025 USD |
0.2945 USD |
0.3334 USD |
0.3297 USD |
| 2024-08-19 |
0.2994 USD |
38,580.6052 CRV |
0.3078 USD |
0.2940 USD |
0.3088 USD |
0.3026 USD |
| 2024-08-18 |
0.3172 USD |
34,519.1539 CRV |
0.3141 USD |
0.3081 USD |
0.3270 USD |
0.3141 USD |
| 2024-08-17 |
0.3163 USD |
35,108.4102 CRV |
0.3270 USD |
0.3118 USD |
0.3296 USD |
0.3167 USD |
| 2024-08-16 |
0.3267 USD |
58,474.5809 CRV |
0.3162 USD |
0.2979 USD |
0.3381 USD |
0.3272 USD |