Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.7957 USD |
234.5300 CRV |
0.8022 USD |
0.7939 USD |
0.8054 USD |
0.7947 USD |
| 2025-09-20 |
0.7739 USD |
78.2596 CRV |
0.7739 USD |
0.7739 USD |
0.7739 USD |
0.7739 USD |
| 2025-09-19 |
0.8007 USD |
745.7980 CRV |
0.8009 USD |
0.7815 USD |
0.8009 USD |
0.7815 USD |
| 2025-09-18 |
0.7909 USD |
56,082.5247 CRV |
0.7675 USD |
0.7675 USD |
0.8160 USD |
0.8160 USD |
| 2025-09-17 |
0.7415 USD |
11,104.5624 CRV |
0.7290 USD |
0.7281 USD |
0.7815 USD |
0.7815 USD |
| 2025-09-16 |
0.7383 USD |
4,994.8118 CRV |
0.7402 USD |
0.7336 USD |
0.7420 USD |
0.7343 USD |
| 2025-09-15 |
0.7563 USD |
15,539.3075 CRV |
0.8044 USD |
0.7367 USD |
0.8044 USD |
0.7374 USD |
| 2025-09-14 |
0.8199 USD |
4,095.2253 CRV |
0.8206 USD |
0.7966 USD |
0.8298 USD |
0.7975 USD |
| 2025-09-13 |
0.8468 USD |
4,119.2516 CRV |
0.8453 USD |
0.8363 USD |
0.8553 USD |
0.8363 USD |
| 2025-09-12 |
0.8242 USD |
3,514.1282 CRV |
0.8268 USD |
0.8215 USD |
0.8388 USD |
0.8249 USD |
| 2025-09-11 |
0.7908 USD |
15,142.5408 CRV |
0.7821 USD |
0.7821 USD |
0.8000 USD |
0.7859 USD |
| 2025-09-10 |
0.7908 USD |
7,839.8667 CRV |
0.7890 USD |
0.7881 USD |
0.8050 USD |
0.7910 USD |
| 2025-09-09 |
0.8019 USD |
15,961.9840 CRV |
0.8050 USD |
0.7772 USD |
0.8143 USD |
0.7772 USD |
| 2025-09-08 |
0.7832 USD |
15,223.9961 CRV |
0.7688 USD |
0.7610 USD |
0.7964 USD |
0.7882 USD |
| 2025-09-07 |
0.7713 USD |
12,313.9923 CRV |
0.7614 USD |
0.7614 USD |
0.7787 USD |
0.7764 USD |
| 2025-09-06 |
0.7645 USD |
14,261.4497 CRV |
0.7538 USD |
0.7507 USD |
0.7851 USD |
0.7609 USD |
| 2025-09-05 |
0.7610 USD |
27,754.7660 CRV |
0.7526 USD |
0.7437 USD |
0.7801 USD |
0.7599 USD |
| 2025-09-04 |
0.7575 USD |
6.8873 CRV |
0.7588 USD |
0.7588 USD |
0.7588 USD |
0.7588 USD |
| 2025-09-03 |
0.7616 USD |
11,173.3220 CRV |
0.7652 USD |
0.7581 USD |
0.7652 USD |
0.7628 USD |
| 2025-09-02 |
0.7679 USD |
9,638.2864 CRV |
0.7588 USD |
0.7508 USD |
0.7676 USD |
0.7650 USD |
| 2025-09-01 |
0.7523 USD |
44,717.8233 CRV |
0.7815 USD |
0.7588 USD |
0.7816 USD |
0.7650 USD |
| 2025-08-31 |
0.7896 USD |
1,291.0073 CRV |
0.7901 USD |
0.7889 USD |
0.7903 USD |
0.7903 USD |
| 2025-08-30 |
0.7813 USD |
662.2888 CRV |
0.7754 USD |
0.7754 USD |
0.7817 USD |
0.7817 USD |
| 2025-08-29 |
0.7710 USD |
8,295.5874 CRV |
0.8015 USD |
0.7580 USD |
0.8015 USD |
0.7649 USD |
| 2025-08-28 |
0.8067 USD |
20,655.9919 CRV |
0.8108 USD |
0.7939 USD |
0.8203 USD |
0.8055 USD |
| 2025-08-27 |
0.8186 USD |
7,654.5782 CRV |
0.8164 USD |
0.8118 USD |
0.8347 USD |
0.8253 USD |
| 2025-08-26 |
0.7798 USD |
7,174.3662 CRV |
0.7798 USD |
0.7787 USD |
0.7832 USD |
0.7802 USD |
| 2025-08-25 |
0.8548 USD |
13,456.8398 CRV |
0.9170 USD |
0.8270 USD |
0.9170 USD |
0.8433 USD |
| 2025-08-24 |
0.8887 USD |
7,608.6151 CRV |
0.9063 USD |
0.8772 USD |
0.9063 USD |
0.8910 USD |
| 2025-08-23 |
0.9039 USD |
572.5526 CRV |
0.9181 USD |
0.9024 USD |
0.9181 USD |
0.9024 USD |
| 2025-08-22 |
0.8652 USD |
3,406.4145 CRV |
0.8621 USD |
0.8342 USD |
0.9302 USD |
0.9302 USD |
| 2025-08-21 |
0.8771 USD |
556.6736 CRV |
0.8772 USD |
0.8741 USD |
0.8772 USD |
0.8741 USD |
| 2025-08-20 |
0.8690 USD |
10,489.6771 CRV |
0.8390 USD |
0.8375 USD |
0.8911 USD |
0.8866 USD |
| 2025-08-19 |
0.8652 USD |
3,696.3501 CRV |
0.8674 USD |
0.8463 USD |
0.8739 USD |
0.8688 USD |
| 2025-08-18 |
0.8584 USD |
13,626.1334 CRV |
0.8762 USD |
0.8435 USD |
0.8781 USD |
0.8706 USD |
| 2025-08-17 |
0.8806 USD |
18,170.7475 CRV |
0.8660 USD |
0.8632 USD |
0.9023 USD |
0.8886 USD |
| 2025-08-16 |
0.8677 USD |
5,314.5941 CRV |
0.8710 USD |
0.8549 USD |
0.8757 USD |
0.8584 USD |
| 2025-08-15 |
0.8830 USD |
26,369.7144 CRV |
0.9269 USD |
0.8602 USD |
0.9274 USD |
0.8766 USD |
| 2025-08-14 |
1.0042 USD |
5,806.1538 CRV |
1.0281 USD |
0.9477 USD |
1.0453 USD |
0.9477 USD |
| 2025-08-13 |
1.0310 USD |
24,598.6260 CRV |
0.9843 USD |
0.9705 USD |
1.0566 USD |
1.0260 USD |
| 2025-08-12 |
0.9353 USD |
39,775.5857 CRV |
0.9301 USD |
0.9125 USD |
0.9883 USD |
0.9853 USD |
| 2025-08-11 |
0.9602 USD |
41,247.7439 CRV |
0.9956 USD |
0.9455 USD |
1.0162 USD |
0.9455 USD |
| 2025-08-10 |
0.9842 USD |
6,548.8056 CRV |
0.9975 USD |
0.9581 USD |
0.9977 USD |
0.9669 USD |
| 2025-08-09 |
0.9702 USD |
54,011.4743 CRV |
0.9582 USD |
0.9478 USD |
1.0014 USD |
0.9904 USD |
| 2025-08-08 |
0.9516 USD |
1,232,980.0034 CRV |
0.9471 USD |
0.9159 USD |
0.9719 USD |
0.9577 USD |
| 2025-08-07 |
0.9136 USD |
28,091.0069 CRV |
0.9191 USD |
0.8862 USD |
0.9376 USD |
0.9119 USD |
| 2025-08-06 |
0.9149 USD |
6,488.5822 CRV |
0.9027 USD |
0.8844 USD |
0.9312 USD |
0.9171 USD |
| 2025-08-05 |
0.9116 USD |
19,610.5353 CRV |
0.9214 USD |
0.8834 USD |
0.9362 USD |
0.8834 USD |
| 2025-08-04 |
0.9347 USD |
8,778.8227 CRV |
0.9255 USD |
0.8967 USD |
0.9482 USD |
0.9344 USD |
| 2025-08-03 |
0.9015 USD |
9,366.9778 CRV |
0.8547 USD |
0.8547 USD |
0.9251 USD |
0.9094 USD |