Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-05 |
0.7865 USD |
23,288.2301 CRV |
0.8094 USD |
0.7700 USD |
0.8094 USD |
0.7840 USD |
| 2023-07-04 |
0.8101 USD |
22,289.6316 CRV |
0.7863 USD |
0.7818 USD |
0.8230 USD |
0.8132 USD |
| 2023-07-03 |
0.7782 USD |
15,095.3266 CRV |
0.7674 USD |
0.7590 USD |
0.7905 USD |
0.7849 USD |
| 2023-07-02 |
0.7696 USD |
5,468.7271 CRV |
0.7765 USD |
0.7501 USD |
0.7765 USD |
0.7501 USD |
| 2023-07-01 |
0.7659 USD |
18,565.9751 CRV |
0.7628 USD |
0.7580 USD |
0.7800 USD |
0.7767 USD |
| 2023-06-30 |
0.7315 USD |
55,438.0903 CRV |
0.7103 USD |
0.7000 USD |
0.7818 USD |
0.7767 USD |
| 2023-06-29 |
0.7062 USD |
6,029.8266 CRV |
0.6593 USD |
0.6570 USD |
0.7236 USD |
0.7128 USD |
| 2023-06-28 |
0.6665 USD |
16,537.9055 CRV |
0.6933 USD |
0.6400 USD |
0.6933 USD |
0.6595 USD |
| 2023-06-27 |
0.6917 USD |
8,416.4729 CRV |
0.6791 USD |
0.6772 USD |
0.7008 USD |
0.6947 USD |
| 2023-06-26 |
0.6872 USD |
15,404.0031 CRV |
0.7023 USD |
0.6674 USD |
0.7023 USD |
0.6782 USD |
| 2023-06-25 |
0.7137 USD |
28,136.5778 CRV |
0.6713 USD |
0.6698 USD |
0.7415 USD |
0.7042 USD |
| 2023-06-24 |
0.6786 USD |
12,931.2217 CRV |
0.6913 USD |
0.6600 USD |
0.7010 USD |
0.6658 USD |
| 2023-06-23 |
0.6846 USD |
5,791.5942 CRV |
0.6728 USD |
0.6708 USD |
0.7024 USD |
0.7020 USD |
| 2023-06-22 |
0.6819 USD |
11,941.5113 CRV |
0.6896 USD |
0.6707 USD |
0.7075 USD |
0.6732 USD |
| 2023-06-21 |
0.6768 USD |
17,750.2233 CRV |
0.6606 USD |
0.6606 USD |
0.6935 USD |
0.6819 USD |
| 2023-06-20 |
0.6486 USD |
18,707.8420 CRV |
0.6317 USD |
0.6224 USD |
0.6673 USD |
0.6614 USD |
| 2023-06-19 |
0.6254 USD |
6,866.2432 CRV |
0.6246 USD |
0.6098 USD |
0.6347 USD |
0.6323 USD |
| 2023-06-18 |
0.6266 USD |
3,849.9978 CRV |
0.6205 USD |
0.6171 USD |
0.6360 USD |
0.6255 USD |
| 2023-06-17 |
0.6310 USD |
19,371.4547 CRV |
0.6221 USD |
0.6187 USD |
0.6400 USD |
0.6200 USD |
| 2023-06-16 |
0.6208 USD |
26,688.3463 CRV |
0.6089 USD |
0.6015 USD |
0.6359 USD |
0.6244 USD |
| 2023-06-15 |
0.5834 USD |
27,879.1898 CRV |
0.5710 USD |
0.5639 USD |
0.6226 USD |
0.6073 USD |
| 2023-06-14 |
0.6020 USD |
22,574.3655 CRV |
0.6478 USD |
0.5718 USD |
0.6553 USD |
0.5731 USD |
| 2023-06-13 |
0.6467 USD |
30,597.6597 CRV |
0.6352 USD |
0.6352 USD |
0.6638 USD |
0.6498 USD |
| 2023-06-12 |
0.6482 USD |
62,870.2563 CRV |
0.6707 USD |
0.6283 USD |
0.6707 USD |
0.6398 USD |
| 2023-06-11 |
0.6725 USD |
55,470.2532 CRV |
0.6731 USD |
0.6648 USD |
0.6810 USD |
0.6718 USD |
| 2023-06-10 |
0.6562 USD |
191,913.7594 CRV |
0.7561 USD |
0.6326 USD |
0.7574 USD |
0.6732 USD |
| 2023-06-09 |
0.7583 USD |
28,869.8509 CRV |
0.7618 USD |
0.7510 USD |
0.7656 USD |
0.7552 USD |
| 2023-06-08 |
0.7598 USD |
16,892.3120 CRV |
0.7574 USD |
0.7514 USD |
0.7691 USD |
0.7671 USD |
| 2023-06-07 |
0.7555 USD |
9,041.7906 CRV |
0.8015 USD |
0.7545 USD |
0.8015 USD |
0.7554 USD |
| 2023-06-06 |
0.7777 USD |
28,023.7301 CRV |
0.7782 USD |
0.7600 USD |
0.8014 USD |
0.7890 USD |
| 2023-06-05 |
0.8039 USD |
90,773.0050 CRV |
0.8477 USD |
0.7700 USD |
0.8477 USD |
0.7787 USD |
| 2023-06-04 |
0.8576 USD |
44,649.1042 CRV |
0.8518 USD |
0.8494 USD |
0.8624 USD |
0.8618 USD |
| 2023-06-03 |
0.8514 USD |
27,183.3226 CRV |
0.8543 USD |
0.8457 USD |
0.8607 USD |
0.8503 USD |
| 2023-06-02 |
0.8444 USD |
49,688.2448 CRV |
0.8114 USD |
0.8114 USD |
0.8602 USD |
0.8523 USD |
| 2023-06-01 |
0.8141 USD |
15,050.0921 CRV |
0.8172 USD |
0.8057 USD |
0.8209 USD |
0.8157 USD |
| 2023-05-31 |
0.8188 USD |
20,872.9278 CRV |
0.8355 USD |
0.8096 USD |
0.8403 USD |
0.8150 USD |
| 2023-05-30 |
0.8470 USD |
39,136.2887 CRV |
0.8546 USD |
0.8272 USD |
0.8656 USD |
0.8380 USD |
| 2023-05-29 |
0.8594 USD |
23,602.0912 CRV |
0.8589 USD |
0.8493 USD |
0.8687 USD |
0.8568 USD |
| 2023-05-28 |
0.8648 USD |
18,319.9867 CRV |
0.8498 USD |
0.8462 USD |
0.8730 USD |
0.8653 USD |
| 2023-05-27 |
0.8526 USD |
19,322.5743 CRV |
0.8543 USD |
0.8438 USD |
0.8566 USD |
0.8518 USD |
| 2023-05-26 |
0.8461 USD |
45,587.1702 CRV |
0.8209 USD |
0.8209 USD |
0.8712 USD |
0.8597 USD |
| 2023-05-25 |
0.8232 USD |
14,982.6733 CRV |
0.8296 USD |
0.8184 USD |
0.8351 USD |
0.8228 USD |
| 2023-05-24 |
0.8387 USD |
52,733.4674 CRV |
0.8649 USD |
0.8102 USD |
0.8811 USD |
0.8290 USD |
| 2023-05-23 |
0.8679 USD |
24,937.2088 CRV |
0.8507 USD |
0.8477 USD |
0.8815 USD |
0.8687 USD |
| 2023-05-22 |
0.8443 USD |
27,435.2830 CRV |
0.8396 USD |
0.8258 USD |
0.8560 USD |
0.8494 USD |
| 2023-05-21 |
0.8355 USD |
20,720.2095 CRV |
0.8282 USD |
0.8219 USD |
0.8433 USD |
0.8360 USD |
| 2023-05-20 |
0.8294 USD |
14,096.0274 CRV |
0.8267 USD |
0.8230 USD |
0.8348 USD |
0.8294 USD |
| 2023-05-19 |
0.8275 USD |
16,963.5240 CRV |
0.8272 USD |
0.8178 USD |
0.8335 USD |
0.8263 USD |
| 2023-05-18 |
0.8248 USD |
59,505.2842 CRV |
0.8349 USD |
0.8001 USD |
0.8349 USD |
0.8330 USD |
| 2023-05-17 |
0.8322 USD |
48,466.9644 CRV |
0.8330 USD |
0.8076 USD |
0.8377 USD |
0.8325 USD |