Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.3991 USD |
12,766.1055 CRV |
0.4194 USD |
0.3976 USD |
0.4209 USD |
0.4001 USD |
| 2024-06-07 |
0.4270 USD |
85,074.8170 CRV |
0.4598 USD |
0.3681 USD |
0.4638 USD |
0.4203 USD |
| 2024-06-06 |
0.4658 USD |
24,472.6942 CRV |
0.4705 USD |
0.4607 USD |
0.4738 USD |
0.4668 USD |
| 2024-06-05 |
0.4691 USD |
21,937.3722 CRV |
0.4641 USD |
0.4591 USD |
0.4715 USD |
0.4697 USD |
| 2024-06-04 |
0.4615 USD |
223.2587 CRV |
0.4569 USD |
0.4551 USD |
0.4728 USD |
0.4707 USD |
| 2024-06-03 |
0.4654 USD |
11,985.3736 CRV |
0.4529 USD |
0.4493 USD |
0.4766 USD |
0.4577 USD |
| 2024-06-02 |
0.4659 USD |
1,369.1906 CRV |
0.4708 USD |
0.4531 USD |
0.4749 USD |
0.4541 USD |
| 2024-06-01 |
0.4629 USD |
3,439.4611 CRV |
0.4628 USD |
0.4608 USD |
0.4706 USD |
0.4700 USD |
| 2024-05-31 |
0.4668 USD |
16,597.7629 CRV |
0.4683 USD |
0.4559 USD |
0.4761 USD |
0.4628 USD |
| 2024-05-30 |
0.4737 USD |
8,178.4093 CRV |
0.4832 USD |
0.4670 USD |
0.4864 USD |
0.4791 USD |
| 2024-05-29 |
0.4956 USD |
35,375.1581 CRV |
0.4931 USD |
0.4824 USD |
0.5038 USD |
0.4851 USD |
| 2024-05-28 |
0.4811 USD |
7,452.8444 CRV |
0.4971 USD |
0.4728 USD |
0.4971 USD |
0.4762 USD |
| 2024-05-27 |
0.4959 USD |
1,108.2087 CRV |
0.4820 USD |
0.4768 USD |
0.5016 USD |
0.4956 USD |
| 2024-05-26 |
0.4931 USD |
3,656.1141 CRV |
0.4971 USD |
0.4819 USD |
0.4995 USD |
0.4819 USD |
| 2024-05-25 |
0.4955 USD |
17,139.3998 CRV |
0.4949 USD |
0.4927 USD |
0.5143 USD |
0.4955 USD |
| 2024-05-24 |
0.4735 USD |
11,260.3397 CRV |
0.4624 USD |
0.4502 USD |
0.4879 USD |
0.4777 USD |
| 2024-05-23 |
0.4526 USD |
19,441.7374 CRV |
0.4678 USD |
0.4466 USD |
0.4729 USD |
0.4516 USD |
| 2024-05-22 |
0.4739 USD |
7,565.3791 CRV |
0.4819 USD |
0.4648 USD |
0.4829 USD |
0.4690 USD |
| 2024-05-21 |
0.4767 USD |
17,547.6379 CRV |
0.4631 USD |
0.4631 USD |
0.4939 USD |
0.4913 USD |
| 2024-05-20 |
0.4333 USD |
21,581.5034 CRV |
0.4209 USD |
0.4150 USD |
0.4636 USD |
0.4636 USD |
| 2024-05-19 |
0.4229 USD |
449.9452 CRV |
0.4340 USD |
0.4158 USD |
0.4379 USD |
0.4158 USD |
| 2024-05-18 |
0.4334 USD |
1,257.8207 CRV |
0.4303 USD |
0.4257 USD |
0.4361 USD |
0.4341 USD |
| 2024-05-17 |
0.4204 USD |
10,917.6059 CRV |
0.4208 USD |
0.4158 USD |
0.4385 USD |
0.4324 USD |
| 2024-05-16 |
0.4202 USD |
21,570.3679 CRV |
0.4240 USD |
0.4071 USD |
0.4253 USD |
0.4169 USD |
| 2024-05-15 |
0.4045 USD |
105,760.8882 CRV |
0.4033 USD |
0.3953 USD |
0.4256 USD |
0.4239 USD |
| 2024-05-14 |
0.4147 USD |
5,407.4183 CRV |
0.4139 USD |
0.4082 USD |
0.4178 USD |
0.4093 USD |
| 2024-05-13 |
0.4190 USD |
7,183.5996 CRV |
0.4199 USD |
0.4044 USD |
0.4274 USD |
0.4222 USD |
| 2024-05-12 |
0.4237 USD |
9,202.8552 CRV |
0.4240 USD |
0.4193 USD |
0.4289 USD |
0.4198 USD |
| 2024-05-11 |
0.4254 USD |
1,006.4984 CRV |
0.4243 USD |
0.4208 USD |
0.4342 USD |
0.4252 USD |
| 2024-05-10 |
0.4196 USD |
7,789.8073 CRV |
0.4464 USD |
0.4167 USD |
0.4515 USD |
0.4194 USD |
| 2024-05-09 |
0.4407 USD |
4,190.8625 CRV |
0.4402 USD |
0.4348 USD |
0.4498 USD |
0.4449 USD |
| 2024-05-08 |
0.4264 USD |
58,316.5098 CRV |
0.4266 USD |
0.4189 USD |
0.4466 USD |
0.4392 USD |
| 2024-05-07 |
0.4362 USD |
511,539.1711 CRV |
0.4338 USD |
0.4271 USD |
0.4439 USD |
0.4286 USD |
| 2024-05-06 |
0.4486 USD |
413,800.5097 CRV |
0.4472 USD |
0.4382 USD |
0.4629 USD |
0.4421 USD |
| 2024-05-05 |
0.4460 USD |
8,775.4695 CRV |
0.4379 USD |
0.4304 USD |
0.4475 USD |
0.4456 USD |
| 2024-05-04 |
0.4386 USD |
13,059.9050 CRV |
0.4394 USD |
0.4358 USD |
0.4460 USD |
0.4387 USD |
| 2024-05-03 |
0.4422 USD |
73,860.3163 CRV |
0.4242 USD |
0.4203 USD |
0.4424 USD |
0.4424 USD |
| 2024-05-02 |
0.4222 USD |
25,164.5355 CRV |
0.4200 USD |
0.4080 USD |
0.4291 USD |
0.4280 USD |
| 2024-05-01 |
0.4137 USD |
68,931.7181 CRV |
0.4098 USD |
0.3875 USD |
0.4245 USD |
0.4192 USD |
| 2024-04-30 |
0.4126 USD |
25,996.5594 CRV |
0.4347 USD |
0.3967 USD |
0.4387 USD |
0.4087 USD |
| 2024-04-29 |
0.4308 USD |
16,633.3457 CRV |
0.4410 USD |
0.4234 USD |
0.4465 USD |
0.4244 USD |
| 2024-04-28 |
0.4508 USD |
3,131.7614 CRV |
0.4452 USD |
0.4452 USD |
0.4543 USD |
0.4495 USD |
| 2024-04-27 |
0.4328 USD |
7,847.7110 CRV |
0.4409 USD |
0.4200 USD |
0.4460 USD |
0.4410 USD |
| 2024-04-26 |
0.4387 USD |
21,659.8315 CRV |
0.4429 USD |
0.4289 USD |
0.4472 USD |
0.4428 USD |
| 2024-04-25 |
0.4355 USD |
6,740.2436 CRV |
0.4366 USD |
0.4258 USD |
0.4480 USD |
0.4462 USD |
| 2024-04-24 |
0.4621 USD |
10,071.9723 CRV |
0.4630 USD |
0.4400 USD |
0.4781 USD |
0.4436 USD |
| 2024-04-23 |
0.4646 USD |
12,825.3189 CRV |
0.4676 USD |
0.4565 USD |
0.4714 USD |
0.4612 USD |
| 2024-04-22 |
0.4662 USD |
12,169.2485 CRV |
0.4544 USD |
0.4537 USD |
0.4737 USD |
0.4681 USD |
| 2024-04-21 |
0.4530 USD |
11,551.8072 CRV |
0.4604 USD |
0.4457 USD |
0.4671 USD |
0.4563 USD |
| 2024-04-20 |
0.4415 USD |
3,348.9015 CRV |
0.4314 USD |
0.4276 USD |
0.4649 USD |
0.4633 USD |