Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.8807 USD |
13,747.6971 CRV |
0.8815 USD |
0.8600 USD |
0.9174 USD |
0.8629 USD |
| 2025-08-01 |
0.8981 USD |
59,643.1949 CRV |
0.9458 USD |
0.8882 USD |
0.9595 USD |
0.9000 USD |
| 2025-07-31 |
1.0102 USD |
14,734.3935 CRV |
1.0560 USD |
0.9492 USD |
1.0561 USD |
0.9492 USD |
| 2025-07-30 |
0.9901 USD |
20,411.1833 CRV |
0.9791 USD |
0.9563 USD |
1.0267 USD |
1.0267 USD |
| 2025-07-29 |
1.0104 USD |
39,614.4652 CRV |
1.0222 USD |
0.9578 USD |
1.0322 USD |
0.9718 USD |
| 2025-07-28 |
1.0050 USD |
47,581.5060 CRV |
1.0212 USD |
0.9748 USD |
1.0364 USD |
0.9797 USD |
| 2025-07-27 |
1.0781 USD |
28,220.3829 CRV |
1.1289 USD |
1.0373 USD |
1.1572 USD |
1.0559 USD |
| 2025-07-26 |
1.0962 USD |
108,494.8610 CRV |
1.0354 USD |
1.0225 USD |
1.1339 USD |
1.1007 USD |
| 2025-07-25 |
1.0449 USD |
102,658.1123 CRV |
0.9447 USD |
0.9396 USD |
1.0892 USD |
1.0392 USD |
| 2025-07-24 |
0.9914 USD |
94,007.3011 CRV |
0.9563 USD |
0.9085 USD |
1.0323 USD |
0.9939 USD |
| 2025-07-23 |
0.9911 USD |
63,525.8420 CRV |
1.0045 USD |
0.9176 USD |
1.0427 USD |
0.9345 USD |
| 2025-07-22 |
0.9344 USD |
47,879.4660 CRV |
0.9722 USD |
0.9122 USD |
0.9890 USD |
0.9890 USD |
| 2025-07-21 |
0.9870 USD |
40,150.6539 CRV |
0.9650 USD |
0.9426 USD |
1.0036 USD |
0.9517 USD |
| 2025-07-20 |
1.0035 USD |
40,741.4996 CRV |
0.9824 USD |
0.9706 USD |
1.0255 USD |
0.9802 USD |
| 2025-07-19 |
0.9725 USD |
25,322.2840 CRV |
0.9955 USD |
0.9217 USD |
0.9955 USD |
0.9784 USD |
| 2025-07-18 |
1.0138 USD |
91,654.0318 CRV |
1.0095 USD |
0.9140 USD |
1.0728 USD |
0.9708 USD |
| 2025-07-17 |
0.9790 USD |
179,961.8230 CRV |
0.9281 USD |
0.9054 USD |
1.0436 USD |
0.9878 USD |
| 2025-07-16 |
0.7914 USD |
54,996.5147 CRV |
0.7545 USD |
0.7522 USD |
0.8413 USD |
0.8255 USD |
| 2025-07-15 |
0.7201 USD |
73,698.8762 CRV |
0.7039 USD |
0.6941 USD |
0.7520 USD |
0.7185 USD |
| 2025-07-14 |
0.6892 USD |
39,291.5897 CRV |
0.6574 USD |
0.6535 USD |
0.7199 USD |
0.7180 USD |
| 2025-07-13 |
0.6569 USD |
23,605.5240 CRV |
0.6313 USD |
0.6313 USD |
0.6748 USD |
0.6709 USD |
| 2025-07-12 |
0.6187 USD |
5,038.4678 CRV |
0.6313 USD |
0.6170 USD |
0.6377 USD |
0.6170 USD |
| 2025-07-11 |
0.6368 USD |
42,016.5887 CRV |
0.6002 USD |
0.5959 USD |
0.6582 USD |
0.6424 USD |
| 2025-07-10 |
0.5628 USD |
39,509.9356 CRV |
0.5577 USD |
0.5577 USD |
0.5815 USD |
0.5794 USD |
| 2025-07-09 |
0.5455 USD |
209,142.3211 CRV |
0.5168 USD |
0.5149 USD |
0.5646 USD |
0.5532 USD |
| 2025-07-08 |
0.5108 USD |
49,754.2405 CRV |
0.5127 USD |
0.5038 USD |
0.5169 USD |
0.5059 USD |
| 2025-07-07 |
0.5026 USD |
6,799.0270 CRV |
0.5055 USD |
0.5043 USD |
0.5128 USD |
0.5043 USD |
| 2025-07-06 |
0.4974 USD |
564.1413 CRV |
0.4972 USD |
0.4972 USD |
0.4984 USD |
0.4984 USD |
| 2025-07-05 |
0.5009 USD |
5,677.7072 CRV |
0.5059 USD |
0.4974 USD |
0.5059 USD |
0.4975 USD |
| 2025-07-04 |
0.5173 USD |
8,829.1373 CRV |
0.5305 USD |
0.4998 USD |
0.5305 USD |
0.5072 USD |
| 2025-07-03 |
0.5435 USD |
6,344.1499 CRV |
0.5375 USD |
0.5339 USD |
0.5482 USD |
0.5339 USD |
| 2025-07-02 |
0.5208 USD |
71,079.1296 CRV |
0.5015 USD |
0.4985 USD |
0.5380 USD |
0.5370 USD |
| 2025-07-01 |
0.5124 USD |
19,452.6923 CRV |
0.5187 USD |
0.5016 USD |
0.5194 USD |
0.5167 USD |
| 2025-06-30 |
0.5181 USD |
171,210.3854 CRV |
0.5286 USD |
0.5016 USD |
0.5322 USD |
0.5322 USD |
| 2025-06-29 |
0.5081 USD |
709.0114 CRV |
0.5175 USD |
0.5175 USD |
0.5175 USD |
0.5175 USD |
| 2025-06-28 |
0.5080 USD |
4,066.1424 CRV |
0.5167 USD |
0.5066 USD |
0.5167 USD |
0.5161 USD |
| 2025-06-27 |
0.5061 USD |
484.3190 CRV |
0.5058 USD |
0.5040 USD |
0.5106 USD |
0.5047 USD |
| 2025-06-26 |
0.5067 USD |
44,021.9450 CRV |
0.5253 USD |
0.4929 USD |
0.5392 USD |
0.5021 USD |
| 2025-06-25 |
0.5694 USD |
228,776.5360 CRV |
0.5742 USD |
0.5494 USD |
0.5815 USD |
0.5510 USD |
| 2025-06-24 |
0.5683 USD |
12,556.5027 CRV |
0.5785 USD |
0.5646 USD |
0.5930 USD |
0.5646 USD |
| 2025-06-23 |
0.5392 USD |
119,705.9009 CRV |
0.5400 USD |
0.5084 USD |
0.5800 USD |
0.5800 USD |
| 2025-06-22 |
0.5251 USD |
29,257.5366 CRV |
0.5541 USD |
0.5131 USD |
0.5541 USD |
0.5185 USD |
| 2025-06-21 |
0.5689 USD |
16,567.6225 CRV |
0.5744 USD |
0.5322 USD |
0.5775 USD |
0.5322 USD |
| 2025-06-20 |
0.5794 USD |
3,932.8378 CRV |
0.5757 USD |
0.5657 USD |
0.5973 USD |
0.5892 USD |
| 2025-06-19 |
0.5932 USD |
29,341.4677 CRV |
0.5952 USD |
0.5767 USD |
0.6063 USD |
0.5868 USD |
| 2025-06-18 |
0.5712 USD |
17,800.2485 CRV |
0.5863 USD |
0.5600 USD |
0.6000 USD |
0.5649 USD |
| 2025-06-17 |
0.6009 USD |
11,372.6816 CRV |
0.5990 USD |
0.5901 USD |
0.6111 USD |
0.5901 USD |
| 2025-06-16 |
0.6188 USD |
10,557.5843 CRV |
0.5948 USD |
0.5948 USD |
0.6355 USD |
0.6347 USD |
| 2025-06-15 |
0.5886 USD |
5.7969 CRV |
0.5815 USD |
0.5815 USD |
0.5815 USD |
0.5815 USD |
| 2025-06-14 |
0.6072 USD |
17,331.2141 CRV |
0.6128 USD |
0.5990 USD |
0.6153 USD |
0.6002 USD |