Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4223 USD |
24,284.8543 CRV |
0.4302 USD |
0.3999 USD |
0.4429 USD |
0.4366 USD |
| 2024-04-18 |
0.4305 USD |
19,971.8271 CRV |
0.4256 USD |
0.4196 USD |
0.4378 USD |
0.4296 USD |
| 2024-04-17 |
0.4224 USD |
13,013.0019 CRV |
0.4297 USD |
0.4072 USD |
0.4361 USD |
0.4146 USD |
| 2024-04-16 |
0.4263 USD |
20,535.4422 CRV |
0.4267 USD |
0.4139 USD |
0.4391 USD |
0.4342 USD |
| 2024-04-15 |
0.4384 USD |
14,478.4780 CRV |
0.4494 USD |
0.4108 USD |
0.4633 USD |
0.4249 USD |
| 2024-04-14 |
0.4331 USD |
95,741.5598 CRV |
0.4226 USD |
0.4146 USD |
0.4513 USD |
0.4490 USD |
| 2024-04-13 |
0.4156 USD |
62,215.4791 CRV |
0.4786 USD |
0.3613 USD |
0.4894 USD |
0.4221 USD |
| 2024-04-12 |
0.4766 USD |
91,891.7174 CRV |
0.6053 USD |
0.4214 USD |
0.6100 USD |
0.4813 USD |
| 2024-04-11 |
0.6134 USD |
435.8961 CRV |
0.6161 USD |
0.5990 USD |
0.6226 USD |
0.6033 USD |
| 2024-04-10 |
0.6128 USD |
2,630.8418 CRV |
0.6194 USD |
0.5933 USD |
0.6216 USD |
0.6106 USD |
| 2024-04-09 |
0.6338 USD |
2,557.7190 CRV |
0.6545 USD |
0.6242 USD |
0.6554 USD |
0.6263 USD |
| 2024-04-08 |
0.6537 USD |
13,217.7501 CRV |
0.6351 USD |
0.6247 USD |
0.6591 USD |
0.6565 USD |
| 2024-04-07 |
0.6311 USD |
1,711.6232 CRV |
0.6224 USD |
0.6224 USD |
0.6400 USD |
0.6397 USD |
| 2024-04-06 |
0.6186 USD |
181.6732 CRV |
0.6139 USD |
0.6138 USD |
0.6243 USD |
0.6162 USD |
| 2024-04-05 |
0.6148 USD |
5,826.0406 CRV |
0.6260 USD |
0.5990 USD |
0.6300 USD |
0.6195 USD |
| 2024-04-04 |
0.6172 USD |
16,527.9162 CRV |
0.6054 USD |
0.5958 USD |
0.6369 USD |
0.6235 USD |
| 2024-04-03 |
0.6176 USD |
21,129.3594 CRV |
0.6090 USD |
0.5879 USD |
0.6200 USD |
0.6038 USD |
| 2024-04-02 |
0.6078 USD |
29,411.7960 CRV |
0.6557 USD |
0.5980 USD |
0.6557 USD |
0.6084 USD |
| 2024-04-01 |
0.6509 USD |
12,463.1832 CRV |
0.6959 USD |
0.6355 USD |
0.6959 USD |
0.6487 USD |
| 2024-03-31 |
0.6940 USD |
7,085.0456 CRV |
0.6846 USD |
0.6825 USD |
0.6991 USD |
0.6948 USD |
| 2024-03-30 |
0.6978 USD |
4,201.3492 CRV |
0.7053 USD |
0.6861 USD |
0.7069 USD |
0.6976 USD |
| 2024-03-29 |
0.7069 USD |
754.2690 CRV |
0.7007 USD |
0.6955 USD |
0.7244 USD |
0.7064 USD |
| 2024-03-28 |
0.6973 USD |
1,984.9164 CRV |
0.6939 USD |
0.6788 USD |
0.7077 USD |
0.6989 USD |
| 2024-03-27 |
0.6979 USD |
8,032.0162 CRV |
0.7098 USD |
0.6800 USD |
0.7215 USD |
0.6870 USD |
| 2024-03-26 |
0.7192 USD |
8,655.9287 CRV |
0.7072 USD |
0.6912 USD |
0.7247 USD |
0.6989 USD |
| 2024-03-25 |
0.7068 USD |
3,285.6957 CRV |
0.6787 USD |
0.6787 USD |
0.7168 USD |
0.7055 USD |
| 2024-03-24 |
0.6721 USD |
6,206.6394 CRV |
0.6680 USD |
0.6539 USD |
0.6842 USD |
0.6842 USD |
| 2024-03-23 |
0.6719 USD |
895.9853 CRV |
0.6670 USD |
0.6545 USD |
0.6801 USD |
0.6745 USD |
| 2024-03-22 |
0.6680 USD |
1,773.9025 CRV |
0.6724 USD |
0.6388 USD |
0.6878 USD |
0.6622 USD |
| 2024-03-21 |
0.6696 USD |
42,139.4971 CRV |
0.6697 USD |
0.6545 USD |
0.6831 USD |
0.6600 USD |
| 2024-03-20 |
0.6301 USD |
223,846.0220 CRV |
0.6095 USD |
0.5964 USD |
0.6742 USD |
0.6737 USD |
| 2024-03-19 |
0.6187 USD |
46,256.3333 CRV |
0.6565 USD |
0.5800 USD |
0.6587 USD |
0.6148 USD |
| 2024-03-18 |
0.6809 USD |
66,926.8473 CRV |
0.6898 USD |
0.6475 USD |
0.6994 USD |
0.6489 USD |
| 2024-03-17 |
0.7020 USD |
1,854.2042 CRV |
0.6974 USD |
0.6600 USD |
0.7132 USD |
0.7085 USD |
| 2024-03-16 |
0.7150 USD |
11,780.6817 CRV |
0.7745 USD |
0.6835 USD |
0.7745 USD |
0.6879 USD |
| 2024-03-15 |
0.7472 USD |
34,225.5636 CRV |
0.8333 USD |
0.7129 USD |
0.8426 USD |
0.7480 USD |
| 2024-03-14 |
0.8657 USD |
12,804.4957 CRV |
0.8615 USD |
0.8104 USD |
0.8774 USD |
0.8262 USD |
| 2024-03-13 |
0.8461 USD |
43,617.2478 CRV |
0.8270 USD |
0.7647 USD |
0.8759 USD |
0.8606 USD |
| 2024-03-12 |
0.8222 USD |
70,478.3814 CRV |
0.8530 USD |
0.7600 USD |
0.8530 USD |
0.8188 USD |
| 2024-03-11 |
0.8235 USD |
39,564.6282 CRV |
0.8200 USD |
0.7800 USD |
0.8400 USD |
0.8336 USD |
| 2024-03-10 |
0.7806 USD |
64,035.1009 CRV |
0.7805 USD |
0.7684 USD |
0.8085 USD |
0.7934 USD |
| 2024-03-09 |
0.7960 USD |
16,641.5869 CRV |
0.7645 USD |
0.7626 USD |
0.8307 USD |
0.7909 USD |
| 2024-03-08 |
0.7733 USD |
18,702.8320 CRV |
0.7950 USD |
0.7248 USD |
0.8106 USD |
0.7571 USD |
| 2024-03-07 |
0.7878 USD |
29,375.9880 CRV |
0.8008 USD |
0.7671 USD |
0.8092 USD |
0.8002 USD |
| 2024-03-06 |
0.7754 USD |
73,013.8497 CRV |
0.6721 USD |
0.6456 USD |
0.8430 USD |
0.8078 USD |
| 2024-03-05 |
0.7045 USD |
233,964.4418 CRV |
0.7660 USD |
0.5866 USD |
0.8000 USD |
0.6635 USD |
| 2024-03-04 |
0.7088 USD |
85,443.2154 CRV |
0.6691 USD |
0.6638 USD |
0.7712 USD |
0.7400 USD |
| 2024-03-03 |
0.6734 USD |
44,243.2440 CRV |
0.6849 USD |
0.6071 USD |
0.6944 USD |
0.6669 USD |
| 2024-03-02 |
0.6618 USD |
13,307.1317 CRV |
0.6527 USD |
0.6390 USD |
0.6828 USD |
0.6796 USD |
| 2024-03-01 |
0.6146 USD |
76,561.6388 CRV |
0.6023 USD |
0.6005 USD |
0.6598 USD |
0.6499 USD |