Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.2662 USD |
19,223.4859 CRV |
0.2663 USD |
0.2619 USD |
0.2719 USD |
0.2644 USD |
| 2024-07-26 |
0.2631 USD |
12,178.4907 CRV |
0.2528 USD |
0.2528 USD |
0.2683 USD |
0.2672 USD |
| 2024-07-25 |
0.2539 USD |
11,712.5677 CRV |
0.2616 USD |
0.2500 USD |
0.2620 USD |
0.2524 USD |
| 2024-07-24 |
0.2703 USD |
16,978.0176 CRV |
0.2727 USD |
0.2628 USD |
0.2743 USD |
0.2703 USD |
| 2024-07-23 |
0.2747 USD |
19,671.9555 CRV |
0.2718 USD |
0.2665 USD |
0.2877 USD |
0.2671 USD |
| 2024-07-22 |
0.2822 USD |
15,308.4161 CRV |
0.2905 USD |
0.2705 USD |
0.2907 USD |
0.2709 USD |
| 2024-07-21 |
0.2882 USD |
21,863.0331 CRV |
0.2925 USD |
0.2838 USD |
0.2934 USD |
0.2841 USD |
| 2024-07-20 |
0.2956 USD |
1,853.9763 CRV |
0.2987 USD |
0.2922 USD |
0.2987 USD |
0.2966 USD |
| 2024-07-19 |
0.2868 USD |
13,326.5223 CRV |
0.2776 USD |
0.2713 USD |
0.2954 USD |
0.2954 USD |
| 2024-07-18 |
0.2882 USD |
19,149.9835 CRV |
0.2836 USD |
0.2739 USD |
0.2909 USD |
0.2760 USD |
| 2024-07-17 |
0.2905 USD |
9,228.1667 CRV |
0.2898 USD |
0.2837 USD |
0.2986 USD |
0.2866 USD |
| 2024-07-16 |
0.2908 USD |
28,868.4534 CRV |
0.3041 USD |
0.2828 USD |
0.3041 USD |
0.2947 USD |
| 2024-07-15 |
0.2975 USD |
13,971.6875 CRV |
0.2855 USD |
0.2844 USD |
0.3052 USD |
0.3018 USD |
| 2024-07-14 |
0.2893 USD |
27,734.1924 CRV |
0.2905 USD |
0.2815 USD |
0.2981 USD |
0.2833 USD |
| 2024-07-13 |
0.2829 USD |
15,836.6517 CRV |
0.2826 USD |
0.2785 USD |
0.2931 USD |
0.2931 USD |
| 2024-07-12 |
0.2756 USD |
7,825.6149 CRV |
0.2677 USD |
0.2677 USD |
0.2782 USD |
0.2752 USD |
| 2024-07-11 |
0.2792 USD |
27,257.4045 CRV |
0.2924 USD |
0.2684 USD |
0.2969 USD |
0.2695 USD |
| 2024-07-10 |
0.2821 USD |
9,113.0911 CRV |
0.2845 USD |
0.2792 USD |
0.2950 USD |
0.2910 USD |
| 2024-07-09 |
0.2879 USD |
8,229.1350 CRV |
0.2876 USD |
0.2798 USD |
0.2940 USD |
0.2872 USD |
| 2024-07-08 |
0.2768 USD |
33,147.5928 CRV |
0.2552 USD |
0.2488 USD |
0.2952 USD |
0.2890 USD |
| 2024-07-07 |
0.2574 USD |
16,738.1256 CRV |
0.2646 USD |
0.2564 USD |
0.2685 USD |
0.2582 USD |
| 2024-07-06 |
0.2485 USD |
35,090.5439 CRV |
0.2370 USD |
0.2349 USD |
0.2625 USD |
0.2625 USD |
| 2024-07-05 |
0.2286 USD |
153,141.8520 CRV |
0.2386 USD |
0.2220 USD |
0.2408 USD |
0.2353 USD |
| 2024-07-04 |
0.2574 USD |
48,819.5919 CRV |
0.2739 USD |
0.2523 USD |
0.2750 USD |
0.2558 USD |
| 2024-07-03 |
0.2724 USD |
52,950.1004 CRV |
0.2839 USD |
0.2672 USD |
0.2854 USD |
0.2722 USD |
| 2024-07-02 |
0.2861 USD |
29,319.9784 CRV |
0.2847 USD |
0.2789 USD |
0.2900 USD |
0.2793 USD |
| 2024-07-01 |
0.2826 USD |
127,226.1560 CRV |
0.2854 USD |
0.2718 USD |
0.2917 USD |
0.2842 USD |
| 2024-06-30 |
0.2832 USD |
10,661.5507 CRV |
0.2770 USD |
0.2729 USD |
0.2862 USD |
0.2847 USD |
| 2024-06-29 |
0.2810 USD |
31,012.3933 CRV |
0.2780 USD |
0.2734 USD |
0.2854 USD |
0.2757 USD |
| 2024-06-28 |
0.2875 USD |
131,586.5858 CRV |
0.2910 USD |
0.2764 USD |
0.2973 USD |
0.2777 USD |
| 2024-06-27 |
0.2936 USD |
88,358.8408 CRV |
0.2964 USD |
0.2856 USD |
0.2983 USD |
0.2930 USD |
| 2024-06-26 |
0.3123 USD |
99,806.7006 CRV |
0.3248 USD |
0.2982 USD |
0.3250 USD |
0.2983 USD |
| 2024-06-25 |
0.3270 USD |
112,668.7605 CRV |
0.3263 USD |
0.3159 USD |
0.3326 USD |
0.3269 USD |
| 2024-06-24 |
0.3285 USD |
82,315.3470 CRV |
0.3361 USD |
0.3075 USD |
0.3456 USD |
0.3271 USD |
| 2024-06-23 |
0.3275 USD |
107,702.3580 CRV |
0.3405 USD |
0.3219 USD |
0.3448 USD |
0.3278 USD |
| 2024-06-22 |
0.3358 USD |
170,868.1581 CRV |
0.3293 USD |
0.3264 USD |
0.3444 USD |
0.3411 USD |
| 2024-06-21 |
0.3451 USD |
49,344.7047 CRV |
0.3472 USD |
0.3300 USD |
0.3662 USD |
0.3318 USD |
| 2024-06-20 |
0.3432 USD |
225,402.6924 CRV |
0.3260 USD |
0.3249 USD |
0.3472 USD |
0.3428 USD |
| 2024-06-19 |
0.3457 USD |
147,395.9392 CRV |
0.3348 USD |
0.3275 USD |
0.3567 USD |
0.3351 USD |
| 2024-06-18 |
0.2950 USD |
177,120.2766 CRV |
0.3165 USD |
0.2670 USD |
0.3167 USD |
0.2986 USD |
| 2024-06-17 |
0.3289 USD |
196,784.3977 CRV |
0.3278 USD |
0.3047 USD |
0.3458 USD |
0.3193 USD |
| 2024-06-16 |
0.3292 USD |
152,095.1093 CRV |
0.3113 USD |
0.3059 USD |
0.3296 USD |
0.3283 USD |
| 2024-06-15 |
0.3040 USD |
289,116.6124 CRV |
0.2831 USD |
0.2794 USD |
0.3273 USD |
0.3121 USD |
| 2024-06-14 |
0.2811 USD |
172,897.9487 CRV |
0.2862 USD |
0.2655 USD |
0.2974 USD |
0.2670 USD |
| 2024-06-13 |
0.2915 USD |
616,543.9853 CRV |
0.3585 USD |
0.2243 USD |
0.3585 USD |
0.2920 USD |
| 2024-06-12 |
0.3609 USD |
108,684.1251 CRV |
0.3501 USD |
0.3474 USD |
0.3742 USD |
0.3613 USD |
| 2024-06-11 |
0.3724 USD |
136,478.0245 CRV |
0.3846 USD |
0.3635 USD |
0.3846 USD |
0.3637 USD |
| 2024-06-10 |
0.3983 USD |
25,647.9143 CRV |
0.4145 USD |
0.3785 USD |
0.4224 USD |
0.3787 USD |
| 2024-06-09 |
0.4161 USD |
4,888.9331 CRV |
0.4024 USD |
0.3971 USD |
0.4238 USD |
0.4167 USD |
| 2024-06-08 |
0.3991 USD |
12,766.1055 CRV |
0.4194 USD |
0.3976 USD |
0.4209 USD |
0.4001 USD |