Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.5842 USD |
163,607.1106 CRV |
0.6200 USD |
0.5600 USD |
0.6221 USD |
0.6089 USD |
| 2025-06-12 |
0.6525 USD |
18,542.5554 CRV |
0.6691 USD |
0.6355 USD |
0.6691 USD |
0.6450 USD |
| 2025-06-11 |
0.7075 USD |
163,174.1513 CRV |
0.7345 USD |
0.6957 USD |
0.7345 USD |
0.7113 USD |
| 2025-06-10 |
0.7128 USD |
69,416.7746 CRV |
0.7000 USD |
0.6855 USD |
0.7515 USD |
0.7310 USD |
| 2025-06-09 |
0.6647 USD |
10,577.3074 CRV |
0.6503 USD |
0.6400 USD |
0.6800 USD |
0.6800 USD |
| 2025-06-08 |
0.6523 USD |
12,834.0579 CRV |
0.6544 USD |
0.6492 USD |
0.6647 USD |
0.6570 USD |
| 2025-06-07 |
0.6523 USD |
1,914.0911 CRV |
0.6491 USD |
0.6491 USD |
0.6611 USD |
0.6611 USD |
| 2025-06-06 |
0.6270 USD |
7,721.8924 CRV |
0.6124 USD |
0.6099 USD |
0.6480 USD |
0.6281 USD |
| 2025-06-05 |
0.6347 USD |
123,645.9479 CRV |
0.6385 USD |
0.6243 USD |
0.6469 USD |
0.6393 USD |
| 2025-06-04 |
0.6876 USD |
11,991.6662 CRV |
0.6840 USD |
0.6585 USD |
0.6971 USD |
0.6585 USD |
| 2025-06-03 |
0.6970 USD |
12,295.7029 CRV |
0.6944 USD |
0.6855 USD |
0.7051 USD |
0.6964 USD |
| 2025-06-02 |
0.6637 USD |
24,451.5486 CRV |
0.6681 USD |
0.6575 USD |
0.6736 USD |
0.6710 USD |
| 2025-06-01 |
0.6672 USD |
7,423.8990 CRV |
0.6620 USD |
0.6545 USD |
0.6800 USD |
0.6724 USD |
| 2025-05-31 |
0.6600 USD |
11,534.5263 CRV |
0.6618 USD |
0.6400 USD |
0.6641 USD |
0.6631 USD |
| 2025-05-30 |
0.7063 USD |
32,408.1021 CRV |
0.7433 USD |
0.6673 USD |
0.7497 USD |
0.6852 USD |
| 2025-05-29 |
0.7583 USD |
11,516.1059 CRV |
0.7758 USD |
0.7344 USD |
0.8000 USD |
0.7420 USD |
| 2025-05-28 |
0.7535 USD |
6,026.7817 CRV |
0.7563 USD |
0.7349 USD |
0.7727 USD |
0.7406 USD |
| 2025-05-27 |
0.7751 USD |
105,922.0071 CRV |
0.7577 USD |
0.7381 USD |
0.8050 USD |
0.7630 USD |
| 2025-05-26 |
0.7710 USD |
66,371.4921 CRV |
0.7656 USD |
0.7510 USD |
0.7853 USD |
0.7532 USD |
| 2025-05-25 |
0.7442 USD |
72,441.5749 CRV |
0.7668 USD |
0.7289 USD |
0.7710 USD |
0.7406 USD |
| 2025-05-24 |
0.7811 USD |
61,455.2761 CRV |
0.7799 USD |
0.7631 USD |
0.7959 USD |
0.7819 USD |
| 2025-05-23 |
0.8245 USD |
158,912.7641 CRV |
0.8236 USD |
0.7747 USD |
0.8579 USD |
0.8267 USD |
| 2025-05-22 |
0.7874 USD |
65,701.2104 CRV |
0.7519 USD |
0.7444 USD |
0.8169 USD |
0.7989 USD |
| 2025-05-21 |
0.7345 USD |
87,794.5516 CRV |
0.7078 USD |
0.7078 USD |
0.7600 USD |
0.7288 USD |
| 2025-05-20 |
0.7201 USD |
210,918.6342 CRV |
0.6800 USD |
0.6714 USD |
0.7480 USD |
0.7056 USD |
| 2025-05-19 |
0.6631 USD |
77,597.1956 CRV |
0.6975 USD |
0.6386 USD |
0.7047 USD |
0.6709 USD |
| 2025-05-18 |
0.6657 USD |
91,538.2472 CRV |
0.6779 USD |
0.6492 USD |
0.7152 USD |
0.6659 USD |
| 2025-05-17 |
0.6840 USD |
58,615.6547 CRV |
0.6845 USD |
0.6683 USD |
0.6944 USD |
0.6757 USD |
| 2025-05-16 |
0.7031 USD |
43,708.3036 CRV |
0.6978 USD |
0.6944 USD |
0.7243 USD |
0.7017 USD |
| 2025-05-15 |
0.6928 USD |
15,520.7304 CRV |
0.7208 USD |
0.6742 USD |
0.7246 USD |
0.6831 USD |
| 2025-05-14 |
0.7427 USD |
8,651.4205 CRV |
0.7815 USD |
0.7152 USD |
0.7815 USD |
0.7396 USD |
| 2025-05-13 |
0.7326 USD |
8,411.7511 CRV |
0.7489 USD |
0.7074 USD |
0.7624 USD |
0.7588 USD |
| 2025-05-12 |
0.7741 USD |
73,901.7111 CRV |
0.7815 USD |
0.7284 USD |
0.8255 USD |
0.7515 USD |
| 2025-05-11 |
0.7693 USD |
17,780.6103 CRV |
0.8210 USD |
0.7533 USD |
0.8262 USD |
0.7790 USD |
| 2025-05-10 |
0.7852 USD |
21,764.2813 CRV |
0.7664 USD |
0.7646 USD |
0.8050 USD |
0.8050 USD |
| 2025-05-09 |
0.7740 USD |
63,068.4821 CRV |
0.7565 USD |
0.7549 USD |
0.8000 USD |
0.7607 USD |
| 2025-05-08 |
0.7272 USD |
16,358.0004 CRV |
0.6859 USD |
0.6842 USD |
0.7554 USD |
0.7420 USD |
| 2025-05-07 |
0.6798 USD |
5,859.0503 CRV |
0.6944 USD |
0.6521 USD |
0.7000 USD |
0.6535 USD |
| 2025-05-06 |
0.6617 USD |
8,722.8038 CRV |
0.6885 USD |
0.6400 USD |
0.6922 USD |
0.6594 USD |
| 2025-05-05 |
0.6919 USD |
4,976.5121 CRV |
0.6868 USD |
0.6695 USD |
0.7209 USD |
0.7000 USD |
| 2025-05-04 |
0.6958 USD |
6,102.5461 CRV |
0.7000 USD |
0.6926 USD |
0.7047 USD |
0.6968 USD |
| 2025-05-03 |
0.7145 USD |
1,717.8908 CRV |
0.7331 USD |
0.7055 USD |
0.7331 USD |
0.7055 USD |
| 2025-05-02 |
0.7241 USD |
14,225.9964 CRV |
0.7149 USD |
0.7132 USD |
0.7457 USD |
0.7378 USD |
| 2025-05-01 |
0.7332 USD |
15,011.5235 CRV |
0.7216 USD |
0.7131 USD |
0.7500 USD |
0.7193 USD |
| 2025-04-30 |
0.6837 USD |
15,750.3880 CRV |
0.6576 USD |
0.6478 USD |
0.7263 USD |
0.7263 USD |
| 2025-04-29 |
0.6595 USD |
1,537.5198 CRV |
0.6475 USD |
0.6457 USD |
0.6742 USD |
0.6726 USD |
| 2025-04-28 |
0.6494 USD |
20,892.1929 CRV |
0.6525 USD |
0.6281 USD |
0.6818 USD |
0.6451 USD |
| 2025-04-27 |
0.6580 USD |
25,116.4697 CRV |
0.6706 USD |
0.6455 USD |
0.6908 USD |
0.6623 USD |
| 2025-04-26 |
0.7016 USD |
11,428.2299 CRV |
0.6906 USD |
0.6891 USD |
0.7079 USD |
0.6891 USD |
| 2025-04-25 |
0.6828 USD |
24,028.0164 CRV |
0.6928 USD |
0.6678 USD |
0.7000 USD |
0.6725 USD |