Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.4538 USD |
30,475.7756 CRV |
0.4579 USD |
0.4474 USD |
0.4882 USD |
0.4563 USD |
| 2025-04-07 |
0.4602 USD |
91,755.5672 CRV |
0.4212 USD |
0.4000 USD |
0.4955 USD |
0.4682 USD |
| 2025-04-06 |
0.4801 USD |
19,299.5916 CRV |
0.4898 USD |
0.4362 USD |
0.4927 USD |
0.4362 USD |
| 2025-04-05 |
0.4862 USD |
30,471.6389 CRV |
0.4962 USD |
0.4728 USD |
0.5016 USD |
0.4992 USD |
| 2025-04-04 |
0.5050 USD |
25,340.5646 CRV |
0.5226 USD |
0.4921 USD |
0.5480 USD |
0.5104 USD |
| 2025-04-03 |
0.4992 USD |
24,815.0076 CRV |
0.5016 USD |
0.4864 USD |
0.5364 USD |
0.5024 USD |
| 2025-04-02 |
0.5334 USD |
22,083.3497 CRV |
0.5307 USD |
0.5065 USD |
0.5487 USD |
0.5308 USD |
| 2025-04-01 |
0.5333 USD |
36,183.0291 CRV |
0.5042 USD |
0.5042 USD |
0.5482 USD |
0.5342 USD |
| 2025-03-31 |
0.4666 USD |
4,932.4337 CRV |
0.4646 USD |
0.4539 USD |
0.4747 USD |
0.4539 USD |
| 2025-03-30 |
0.4800 USD |
33,283.1859 CRV |
0.4960 USD |
0.4662 USD |
0.4960 USD |
0.4779 USD |
| 2025-03-29 |
0.4946 USD |
47,160.0688 CRV |
0.5103 USD |
0.4723 USD |
0.5214 USD |
0.4769 USD |
| 2025-03-28 |
0.5224 USD |
60,190.0055 CRV |
0.5782 USD |
0.4902 USD |
0.5953 USD |
0.5033 USD |
| 2025-03-27 |
0.5779 USD |
37,088.9998 CRV |
0.5501 USD |
0.5501 USD |
0.5965 USD |
0.5757 USD |
| 2025-03-26 |
0.5489 USD |
64,272.0061 CRV |
0.5027 USD |
0.5027 USD |
0.5708 USD |
0.5322 USD |
| 2025-03-25 |
0.5225 USD |
19,411.3647 CRV |
0.5167 USD |
0.4955 USD |
0.5482 USD |
0.5049 USD |
| 2025-03-24 |
0.5171 USD |
10,538.1790 CRV |
0.5052 USD |
0.4972 USD |
0.5238 USD |
0.5000 USD |
| 2025-03-23 |
0.4932 USD |
30,344.5953 CRV |
0.4916 USD |
0.4835 USD |
0.5068 USD |
0.4936 USD |
| 2025-03-22 |
0.4748 USD |
25,054.1229 CRV |
0.4437 USD |
0.4437 USD |
0.4964 USD |
0.4900 USD |
| 2025-03-21 |
0.4409 USD |
4,241.7561 CRV |
0.4430 USD |
0.4327 USD |
0.4432 USD |
0.4327 USD |
| 2025-03-20 |
0.4541 USD |
6,325.4295 CRV |
0.4715 USD |
0.4400 USD |
0.4715 USD |
0.4433 USD |
| 2025-03-19 |
0.4649 USD |
22,336.5872 CRV |
0.4532 USD |
0.4431 USD |
0.4659 USD |
0.4639 USD |
| 2025-03-18 |
0.4365 USD |
7,536.7978 CRV |
0.4350 USD |
0.4262 USD |
0.4440 USD |
0.4376 USD |
| 2025-03-17 |
0.4187 USD |
15,212.6646 CRV |
0.4124 USD |
0.4124 USD |
0.4457 USD |
0.4457 USD |
| 2025-03-16 |
0.4255 USD |
68,393.9872 CRV |
0.4299 USD |
0.4079 USD |
0.4408 USD |
0.4121 USD |
| 2025-03-15 |
0.4151 USD |
49,506.2640 CRV |
0.4115 USD |
0.4095 USD |
0.4236 USD |
0.4203 USD |
| 2025-03-14 |
0.4033 USD |
32,585.5003 CRV |
0.3946 USD |
0.3944 USD |
0.4143 USD |
0.4134 USD |
| 2025-03-13 |
0.3916 USD |
22,840.7278 CRV |
0.4086 USD |
0.3800 USD |
0.4093 USD |
0.3950 USD |
| 2025-03-12 |
0.4038 USD |
16,013.0859 CRV |
0.4042 USD |
0.3945 USD |
0.4327 USD |
0.4016 USD |
| 2025-03-11 |
0.3840 USD |
17,218.2086 CRV |
0.3564 USD |
0.3498 USD |
0.3920 USD |
0.3919 USD |
| 2025-03-10 |
0.3867 USD |
8,466.9562 CRV |
0.3817 USD |
0.3732 USD |
0.3926 USD |
0.3732 USD |
| 2025-03-09 |
0.3958 USD |
34,370.4106 CRV |
0.4320 USD |
0.3798 USD |
0.4344 USD |
0.3847 USD |
| 2025-03-08 |
0.4250 USD |
26,556.5598 CRV |
0.4326 USD |
0.4096 USD |
0.4369 USD |
0.4369 USD |
| 2025-03-07 |
0.4329 USD |
30,022.1961 CRV |
0.4154 USD |
0.4151 USD |
0.4556 USD |
0.4348 USD |
| 2025-03-06 |
0.4449 USD |
3,469.8816 CRV |
0.4419 USD |
0.4328 USD |
0.4500 USD |
0.4328 USD |
| 2025-03-05 |
0.4220 USD |
7,599.5060 CRV |
0.4189 USD |
0.4178 USD |
0.4419 USD |
0.4419 USD |
| 2025-03-04 |
0.3933 USD |
79,771.7826 CRV |
0.4193 USD |
0.3827 USD |
0.4193 USD |
0.3973 USD |
| 2025-03-03 |
0.4877 USD |
55,777.2417 CRV |
0.5029 USD |
0.4177 USD |
0.5050 USD |
0.4195 USD |
| 2025-03-02 |
0.4724 USD |
109,322.3443 CRV |
0.4338 USD |
0.4236 USD |
0.5130 USD |
0.5067 USD |
| 2025-03-01 |
0.4487 USD |
42,762.3034 CRV |
0.4540 USD |
0.4235 USD |
0.4542 USD |
0.4324 USD |
| 2025-02-28 |
0.4516 USD |
96,646.2973 CRV |
0.4400 USD |
0.4192 USD |
0.4542 USD |
0.4495 USD |
| 2025-02-27 |
0.4676 USD |
2,680.5114 CRV |
0.4665 USD |
0.4647 USD |
0.4730 USD |
0.4660 USD |
| 2025-02-26 |
0.4542 USD |
39,359.5917 CRV |
0.4549 USD |
0.4477 USD |
0.4728 USD |
0.4718 USD |
| 2025-02-25 |
0.4226 USD |
43,539.0164 CRV |
0.4390 USD |
0.4075 USD |
0.4642 USD |
0.4605 USD |
| 2025-02-24 |
0.4851 USD |
25,484.5774 CRV |
0.5135 USD |
0.4562 USD |
0.5167 USD |
0.4618 USD |
| 2025-02-23 |
0.5110 USD |
20,936.5773 CRV |
0.5074 USD |
0.5013 USD |
0.5292 USD |
0.5058 USD |
| 2025-02-22 |
0.5006 USD |
17,287.4795 CRV |
0.5017 USD |
0.4964 USD |
0.5093 USD |
0.5092 USD |
| 2025-02-21 |
0.5196 USD |
23,052.3205 CRV |
0.5341 USD |
0.4898 USD |
0.5482 USD |
0.4910 USD |
| 2025-02-20 |
0.5274 USD |
12,243.7795 CRV |
0.5211 USD |
0.5129 USD |
0.5322 USD |
0.5229 USD |
| 2025-02-19 |
0.5165 USD |
18,924.6966 CRV |
0.5000 USD |
0.4959 USD |
0.5208 USD |
0.5132 USD |
| 2025-02-18 |
0.4859 USD |
12,703.7067 CRV |
0.5166 USD |
0.4728 USD |
0.5179 USD |
0.4855 USD |