Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
2.6672 USD |
50,756.5168 CRV |
2.6802 USD |
2.5951 USD |
2.7661 USD |
2.7027 USD |
| 2022-04-23 |
2.6843 USD |
94,334.2923 CRV |
2.4796 USD |
2.4665 USD |
2.7241 USD |
2.6875 USD |
| 2022-04-22 |
2.4170 USD |
170,574.2862 CRV |
2.1947 USD |
2.1858 USD |
2.5880 USD |
2.5466 USD |
| 2022-04-21 |
2.3151 USD |
32,410.6042 CRV |
2.3305 USD |
2.1783 USD |
2.4071 USD |
2.1891 USD |
| 2022-04-20 |
2.3213 USD |
35,183.1814 CRV |
2.3084 USD |
2.2665 USD |
2.4165 USD |
2.3311 USD |
| 2022-04-19 |
2.3049 USD |
27,856.5440 CRV |
2.1859 USD |
2.1604 USD |
2.3441 USD |
2.3050 USD |
| 2022-04-18 |
2.1088 USD |
34,985.3352 CRV |
2.1887 USD |
2.0560 USD |
2.1887 USD |
2.1796 USD |
| 2022-04-17 |
2.2696 USD |
21,269.1540 CRV |
2.2355 USD |
2.2095 USD |
2.3434 USD |
2.2128 USD |
| 2022-04-16 |
2.2392 USD |
5,610.4323 CRV |
2.2253 USD |
2.1917 USD |
2.2574 USD |
2.2334 USD |
| 2022-04-15 |
2.2202 USD |
2,077.5390 CRV |
2.2286 USD |
2.1885 USD |
2.2692 USD |
2.2192 USD |
| 2022-04-14 |
2.2565 USD |
7,196.1748 CRV |
2.2974 USD |
2.2033 USD |
2.3254 USD |
2.2300 USD |
| 2022-04-13 |
2.2681 USD |
4,711.6020 CRV |
2.2236 USD |
2.1818 USD |
2.2928 USD |
2.2750 USD |
| 2022-04-12 |
2.2275 USD |
21,529.4631 CRV |
2.1724 USD |
2.1549 USD |
2.2813 USD |
2.2221 USD |
| 2022-04-11 |
2.1557 USD |
24,764.8552 CRV |
2.4066 USD |
2.1469 USD |
2.4467 USD |
2.1612 USD |
| 2022-04-10 |
2.4575 USD |
10,926.4292 CRV |
2.4746 USD |
2.4190 USD |
2.5147 USD |
2.4893 USD |
| 2022-04-09 |
2.3933 USD |
11,406.5061 CRV |
2.3406 USD |
2.3117 USD |
2.4788 USD |
2.4639 USD |
| 2022-04-08 |
2.3618 USD |
24,980.9401 CRV |
2.5389 USD |
2.3460 USD |
2.5785 USD |
2.3612 USD |
| 2022-04-07 |
2.5016 USD |
15,561.7644 CRV |
2.4993 USD |
2.4422 USD |
2.5671 USD |
2.5308 USD |
| 2022-04-06 |
2.6480 USD |
44,689.0676 CRV |
2.7988 USD |
2.5277 USD |
2.8052 USD |
2.6000 USD |
| 2022-04-05 |
2.8797 USD |
17,301.8166 CRV |
2.9157 USD |
2.8019 USD |
2.9618 USD |
2.8357 USD |
| 2022-04-04 |
2.8713 USD |
22,358.5588 CRV |
2.9428 USD |
2.7504 USD |
2.9926 USD |
2.9202 USD |
| 2022-04-03 |
2.9508 USD |
24,618.7848 CRV |
2.9016 USD |
2.8349 USD |
3.0460 USD |
3.0086 USD |
| 2022-04-02 |
2.8887 USD |
43,003.5377 CRV |
2.7930 USD |
2.7793 USD |
2.9583 USD |
2.8994 USD |
| 2022-04-01 |
2.7010 USD |
31,214.1126 CRV |
2.6369 USD |
2.5522 USD |
2.8330 USD |
2.7987 USD |
| 2022-03-31 |
2.7864 USD |
59,346.0185 CRV |
2.8043 USD |
2.6261 USD |
2.9403 USD |
2.6530 USD |
| 2022-03-30 |
2.8390 USD |
38,235.4703 CRV |
2.8039 USD |
2.6870 USD |
2.9082 USD |
2.8338 USD |
| 2022-03-29 |
2.7645 USD |
53,163.9090 CRV |
2.5934 USD |
2.5934 USD |
2.8810 USD |
2.8006 USD |
| 2022-03-28 |
2.6457 USD |
54,471.8177 CRV |
2.6133 USD |
2.5841 USD |
2.7236 USD |
2.6112 USD |
| 2022-03-27 |
2.6045 USD |
35,647.7146 CRV |
2.4140 USD |
2.3914 USD |
2.6504 USD |
2.6034 USD |
| 2022-03-26 |
2.3404 USD |
9,287.6270 CRV |
2.2828 USD |
2.2794 USD |
2.3973 USD |
2.3675 USD |
| 2022-03-25 |
2.2841 USD |
21,900.0405 CRV |
2.3847 USD |
2.2607 USD |
2.4274 USD |
2.2795 USD |
| 2022-03-24 |
2.3721 USD |
23,290.6707 CRV |
2.3798 USD |
2.3337 USD |
2.4311 USD |
2.3765 USD |
| 2022-03-23 |
2.3271 USD |
14,832.8272 CRV |
2.2637 USD |
2.2360 USD |
2.3927 USD |
2.3673 USD |
| 2022-03-22 |
2.2721 USD |
29,617.1040 CRV |
2.1975 USD |
2.1815 USD |
2.3252 USD |
2.2636 USD |
| 2022-03-21 |
2.2138 USD |
37,332.9544 CRV |
2.1486 USD |
2.1084 USD |
2.2376 USD |
2.2106 USD |
| 2022-03-20 |
2.1574 USD |
29,531.6201 CRV |
2.2927 USD |
2.1237 USD |
2.2977 USD |
2.1626 USD |
| 2022-03-19 |
2.2799 USD |
34,598.5441 CRV |
2.2476 USD |
2.2281 USD |
2.3242 USD |
2.2637 USD |
| 2022-03-18 |
2.1729 USD |
23,110.4106 CRV |
2.1248 USD |
2.0808 USD |
2.2522 USD |
2.2285 USD |
| 2022-03-17 |
2.1155 USD |
16,550.1581 CRV |
2.0897 USD |
2.0392 USD |
2.1795 USD |
2.1179 USD |
| 2022-03-16 |
2.0025 USD |
11,860.1512 CRV |
1.9597 USD |
1.9130 USD |
2.0661 USD |
2.0661 USD |
| 2022-03-15 |
1.9258 USD |
21,722.2810 CRV |
1.9535 USD |
1.8728 USD |
2.0008 USD |
1.9716 USD |
| 2022-03-14 |
1.9374 USD |
15,126.8970 CRV |
1.9217 USD |
1.9011 USD |
1.9958 USD |
1.9541 USD |
| 2022-03-13 |
1.9572 USD |
3,728.2182 CRV |
1.9719 USD |
1.9146 USD |
2.0325 USD |
1.9148 USD |
| 2022-03-12 |
2.0260 USD |
11,643.5626 CRV |
1.9656 USD |
1.9656 USD |
2.0585 USD |
1.9966 USD |
| 2022-03-11 |
2.0018 USD |
28,208.0363 CRV |
2.0448 USD |
1.9450 USD |
2.1015 USD |
1.9836 USD |
| 2022-03-10 |
2.0139 USD |
15,011.6729 CRV |
2.1541 USD |
1.9617 USD |
2.1671 USD |
2.0148 USD |
| 2022-03-09 |
2.1324 USD |
3,945.1043 CRV |
2.0366 USD |
2.0312 USD |
2.2145 USD |
2.1424 USD |
| 2022-03-08 |
2.0653 USD |
5,784.6894 CRV |
1.9775 USD |
1.9686 USD |
2.1212 USD |
2.0301 USD |
| 2022-03-07 |
1.9978 USD |
18,362.3331 CRV |
2.0596 USD |
1.9307 USD |
2.1364 USD |
1.9991 USD |
| 2022-03-06 |
2.1422 USD |
6,805.2494 CRV |
2.2473 USD |
2.0830 USD |
2.2669 USD |
2.1230 USD |