Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.8210 USD |
21,040.3173 CRV |
0.8036 USD |
0.8001 USD |
0.8336 USD |
0.8297 USD |
| 2023-05-14 |
0.8061 USD |
6,412.5837 CRV |
0.8036 USD |
0.7956 USD |
0.8176 USD |
0.8035 USD |
| 2023-05-13 |
0.8113 USD |
12,036.7469 CRV |
0.8157 USD |
0.7990 USD |
0.8218 USD |
0.8057 USD |
| 2023-05-12 |
0.7940 USD |
36,883.9377 CRV |
0.7973 USD |
0.7737 USD |
0.8170 USD |
0.8149 USD |
| 2023-05-11 |
0.7988 USD |
52,037.3892 CRV |
0.8385 USD |
0.7869 USD |
0.8403 USD |
0.7993 USD |
| 2023-05-10 |
0.8279 USD |
23,058.1325 CRV |
0.8387 USD |
0.8050 USD |
0.8511 USD |
0.8405 USD |
| 2023-05-09 |
0.8359 USD |
11,724.6709 CRV |
0.8323 USD |
0.8304 USD |
0.8448 USD |
0.8330 USD |
| 2023-05-08 |
0.8341 USD |
64,771.6641 CRV |
0.8904 USD |
0.8007 USD |
0.8904 USD |
0.8337 USD |
| 2023-05-07 |
0.9071 USD |
3,645.9991 CRV |
0.9017 USD |
0.8924 USD |
0.9171 USD |
0.8984 USD |
| 2023-05-06 |
0.9322 USD |
16,397.5949 CRV |
0.9537 USD |
0.9000 USD |
0.9630 USD |
0.9094 USD |
| 2023-05-05 |
0.9638 USD |
8,262.0152 CRV |
0.9305 USD |
0.9265 USD |
0.9759 USD |
0.9656 USD |
| 2023-05-04 |
0.9406 USD |
16,981.2116 CRV |
0.9682 USD |
0.9198 USD |
0.9682 USD |
0.9211 USD |
| 2023-05-03 |
0.9360 USD |
63,257.0656 CRV |
0.9048 USD |
0.8816 USD |
0.9806 USD |
0.9806 USD |
| 2023-05-02 |
0.8889 USD |
22,783.1165 CRV |
0.8830 USD |
0.8797 USD |
0.9089 USD |
0.9068 USD |
| 2023-05-01 |
0.8805 USD |
8,590.9261 CRV |
0.9112 USD |
0.8761 USD |
0.9138 USD |
0.8804 USD |
| 2023-04-30 |
0.9191 USD |
12,011.9268 CRV |
0.9293 USD |
0.9041 USD |
0.9477 USD |
0.9116 USD |
| 2023-04-29 |
0.9351 USD |
9,135.1751 CRV |
0.9242 USD |
0.9225 USD |
0.9438 USD |
0.9296 USD |
| 2023-04-28 |
0.9288 USD |
22,816.1928 CRV |
0.9426 USD |
0.9188 USD |
0.9475 USD |
0.9250 USD |
| 2023-04-27 |
0.9500 USD |
17,801.0293 CRV |
0.9189 USD |
0.9171 USD |
0.9583 USD |
0.9512 USD |
| 2023-04-26 |
0.9171 USD |
19,099.2344 CRV |
0.9390 USD |
0.8837 USD |
0.9733 USD |
0.9102 USD |
| 2023-04-25 |
0.9306 USD |
2,280.6938 CRV |
0.9296 USD |
0.8973 USD |
0.9296 USD |
0.9268 USD |
| 2023-04-24 |
0.9371 USD |
15,762.3931 CRV |
0.9457 USD |
0.9174 USD |
0.9648 USD |
0.9293 USD |
| 2023-04-23 |
0.9391 USD |
31,881.7524 CRV |
0.9357 USD |
0.9257 USD |
0.9774 USD |
0.9407 USD |
| 2023-04-22 |
0.9346 USD |
16,614.9355 CRV |
0.9234 USD |
0.9153 USD |
0.9369 USD |
0.9363 USD |
| 2023-04-21 |
0.9299 USD |
56,714.1663 CRV |
0.9462 USD |
0.9083 USD |
0.9582 USD |
0.9233 USD |
| 2023-04-20 |
0.9461 USD |
34,363.9532 CRV |
0.9547 USD |
0.9363 USD |
0.9779 USD |
0.9467 USD |
| 2023-04-19 |
0.9819 USD |
143,101.7164 CRV |
1.0708 USD |
0.9500 USD |
1.0720 USD |
0.9561 USD |
| 2023-04-18 |
1.0854 USD |
79,116.2971 CRV |
1.0500 USD |
1.0409 USD |
1.1119 USD |
1.0717 USD |
| 2023-04-17 |
1.0657 USD |
51,827.5523 CRV |
1.1017 USD |
1.0477 USD |
1.1017 USD |
1.0491 USD |
| 2023-04-16 |
1.0878 USD |
50,951.8066 CRV |
1.0913 USD |
1.0664 USD |
1.1095 USD |
1.1092 USD |
| 2023-04-15 |
1.0900 USD |
28,555.3406 CRV |
1.0887 USD |
1.0770 USD |
1.1038 USD |
1.0931 USD |
| 2023-04-14 |
1.0932 USD |
29,294.9667 CRV |
1.0700 USD |
1.0700 USD |
1.1101 USD |
1.0915 USD |
| 2023-04-13 |
1.0552 USD |
8,712.3384 CRV |
1.0231 USD |
1.0153 USD |
1.0682 USD |
1.0662 USD |
| 2023-04-12 |
1.0286 USD |
7,829.3949 CRV |
1.0195 USD |
0.9803 USD |
1.0412 USD |
1.0303 USD |
| 2023-04-11 |
1.0258 USD |
6,242.8518 CRV |
1.0230 USD |
1.0134 USD |
1.0414 USD |
1.0175 USD |
| 2023-04-10 |
1.0009 USD |
1,316.4142 CRV |
1.0136 USD |
0.9903 USD |
1.0212 USD |
1.0090 USD |
| 2023-04-09 |
1.0075 USD |
5,198.8691 CRV |
1.0184 USD |
0.9869 USD |
1.0381 USD |
1.0250 USD |
| 2023-04-08 |
1.0244 USD |
7,082.9602 CRV |
1.0182 USD |
1.0054 USD |
1.0457 USD |
1.0241 USD |
| 2023-04-07 |
1.0081 USD |
5,928.7782 CRV |
1.0085 USD |
0.9945 USD |
1.0191 USD |
1.0091 USD |
| 2023-04-06 |
1.0011 USD |
4,135.7984 CRV |
0.9895 USD |
0.9894 USD |
1.0122 USD |
1.0012 USD |
| 2023-04-05 |
1.0127 USD |
8,622.0956 CRV |
0.9944 USD |
0.9867 USD |
1.0352 USD |
0.9927 USD |
| 2023-04-04 |
0.9845 USD |
23,856.5674 CRV |
0.9226 USD |
0.9122 USD |
1.0088 USD |
1.0005 USD |
| 2023-04-03 |
0.9104 USD |
12,435.7657 CRV |
0.9053 USD |
0.8830 USD |
0.9360 USD |
0.9227 USD |
| 2023-04-02 |
0.9069 USD |
3,099.6075 CRV |
0.9247 USD |
0.8901 USD |
0.9258 USD |
0.9049 USD |
| 2023-04-01 |
0.9226 USD |
2,354.8617 CRV |
0.9364 USD |
0.9148 USD |
0.9482 USD |
0.9213 USD |
| 2023-03-31 |
0.9318 USD |
3,910.9454 CRV |
0.9217 USD |
0.9069 USD |
0.9507 USD |
0.9397 USD |
| 2023-03-30 |
0.9325 USD |
9,720.4506 CRV |
0.9389 USD |
0.9111 USD |
0.9621 USD |
0.9125 USD |
| 2023-03-29 |
0.9493 USD |
8,449.0678 CRV |
0.9208 USD |
0.9165 USD |
0.9635 USD |
0.9490 USD |
| 2023-03-28 |
0.9098 USD |
10,071.2848 CRV |
0.8920 USD |
0.8775 USD |
0.9274 USD |
0.9193 USD |
| 2023-03-27 |
0.9017 USD |
7,605.2123 CRV |
0.9344 USD |
0.8716 USD |
0.9376 USD |
0.8917 USD |