Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4020 USD |
254,898.0595 CRV |
0.4310 USD |
0.3990 USD |
0.4310 USD |
0.4240 USD |
| 2024-04-18 |
0.4310 USD |
203,771.6519 CRV |
0.4220 USD |
0.4170 USD |
0.4390 USD |
0.4330 USD |
| 2024-04-17 |
0.4170 USD |
194,047.7853 CRV |
0.4320 USD |
0.4060 USD |
0.4360 USD |
0.4300 USD |
| 2024-04-16 |
0.4260 USD |
253,497.3351 CRV |
0.4270 USD |
0.4110 USD |
0.4400 USD |
0.4350 USD |
| 2024-04-15 |
0.4460 USD |
719,582.4919 CRV |
0.4520 USD |
0.4100 USD |
0.4660 USD |
0.4300 USD |
| 2024-04-14 |
0.4350 USD |
995,582.2394 CRV |
0.4300 USD |
0.4130 USD |
0.4880 USD |
0.4570 USD |
| 2024-04-13 |
0.4140 USD |
2,278,558.9496 CRV |
0.4800 USD |
0.3800 USD |
0.5130 USD |
0.4260 USD |
| 2024-04-12 |
0.4940 USD |
1,736,757.8750 CRV |
0.6040 USD |
0.4250 USD |
0.6110 USD |
0.4830 USD |
| 2024-04-11 |
0.6080 USD |
110,243.0701 CRV |
0.6150 USD |
0.5960 USD |
0.6220 USD |
0.6030 USD |
| 2024-04-10 |
0.6050 USD |
169,080.1039 CRV |
0.6200 USD |
0.5890 USD |
0.6230 USD |
0.6150 USD |
| 2024-04-09 |
0.6480 USD |
315,836.3677 CRV |
0.6550 USD |
0.6230 USD |
0.6610 USD |
0.6270 USD |
| 2024-04-08 |
0.6500 USD |
254,073.0316 CRV |
0.6360 USD |
0.6250 USD |
0.6600 USD |
0.6580 USD |
| 2024-04-07 |
0.6310 USD |
106,658.3119 CRV |
0.6220 USD |
0.6220 USD |
0.6430 USD |
0.6290 USD |
| 2024-04-06 |
0.6190 USD |
102,458.6315 CRV |
0.6130 USD |
0.6120 USD |
0.6280 USD |
0.6260 USD |
| 2024-04-05 |
0.6110 USD |
120,938.5981 CRV |
0.6250 USD |
0.5980 USD |
0.6290 USD |
0.6210 USD |
| 2024-04-04 |
0.6130 USD |
894,344.0397 CRV |
0.6050 USD |
0.5930 USD |
0.6390 USD |
0.6240 USD |
| 2024-04-03 |
0.6030 USD |
157,747.6098 CRV |
0.6050 USD |
0.5840 USD |
0.6220 USD |
0.5930 USD |
| 2024-04-02 |
0.6120 USD |
147,077.0219 CRV |
0.6540 USD |
0.5960 USD |
0.6540 USD |
0.6090 USD |
| 2024-04-01 |
0.6650 USD |
186,115.5065 CRV |
0.6940 USD |
0.6350 USD |
0.6960 USD |
0.6560 USD |
| 2024-03-31 |
0.6910 USD |
178,713.2598 CRV |
0.6850 USD |
0.6850 USD |
0.6990 USD |
0.6890 USD |
| 2024-03-30 |
0.6950 USD |
175,857.3378 CRV |
0.7060 USD |
0.6840 USD |
0.7130 USD |
0.6970 USD |
| 2024-03-29 |
0.7030 USD |
299,951.5956 CRV |
0.6990 USD |
0.6920 USD |
0.7260 USD |
0.7050 USD |
| 2024-03-28 |
0.6930 USD |
267,173.5998 CRV |
0.6930 USD |
0.6780 USD |
0.7060 USD |
0.6990 USD |
| 2024-03-27 |
0.7000 USD |
302,249.7705 CRV |
0.7130 USD |
0.6780 USD |
0.7200 USD |
0.6930 USD |
| 2024-03-26 |
0.7050 USD |
250,867.2499 CRV |
0.7070 USD |
0.6220 USD |
0.7270 USD |
0.7120 USD |
| 2024-03-25 |
0.7040 USD |
1,820,232.1187 CRV |
0.6810 USD |
0.6790 USD |
0.7190 USD |
0.7100 USD |
| 2024-03-24 |
0.6670 USD |
112,918.1620 CRV |
0.6660 USD |
0.6520 USD |
0.6840 USD |
0.6830 USD |
| 2024-03-23 |
0.6700 USD |
76,273.4465 CRV |
0.6690 USD |
0.6540 USD |
0.6810 USD |
0.6770 USD |
| 2024-03-22 |
0.6680 USD |
264,453.2275 CRV |
0.6760 USD |
0.6380 USD |
0.6870 USD |
0.6530 USD |
| 2024-03-21 |
0.6680 USD |
264,480.3062 CRV |
0.6710 USD |
0.6520 USD |
0.6830 USD |
0.6730 USD |
| 2024-03-20 |
0.6310 USD |
519,661.0917 CRV |
0.6070 USD |
0.5900 USD |
0.6750 USD |
0.6690 USD |
| 2024-03-19 |
0.6070 USD |
1,964,434.6041 CRV |
0.6560 USD |
0.5750 USD |
0.6600 USD |
0.5950 USD |
| 2024-03-18 |
0.6690 USD |
849,243.5123 CRV |
0.6890 USD |
0.6390 USD |
0.6990 USD |
0.6550 USD |
| 2024-03-17 |
0.6970 USD |
483,959.6032 CRV |
0.6950 USD |
0.6540 USD |
0.7120 USD |
0.7070 USD |
| 2024-03-16 |
0.7390 USD |
1,057,745.1749 CRV |
0.7720 USD |
0.6790 USD |
0.7750 USD |
0.6870 USD |
| 2024-03-15 |
0.7630 USD |
1,136,716.0119 CRV |
0.8340 USD |
0.7050 USD |
0.8420 USD |
0.7690 USD |
| 2024-03-14 |
0.8310 USD |
1,483,284.0969 CRV |
0.8630 USD |
0.7850 USD |
0.8790 USD |
0.8310 USD |
| 2024-03-13 |
0.8560 USD |
546,066.3032 CRV |
0.8320 USD |
0.8220 USD |
0.8790 USD |
0.8620 USD |
| 2024-03-12 |
0.8050 USD |
1,062,525.5337 CRV |
0.8560 USD |
0.7600 USD |
0.8560 USD |
0.8260 USD |
| 2024-03-11 |
0.8200 USD |
1,283,039.6681 CRV |
0.8200 USD |
0.7620 USD |
0.8480 USD |
0.8380 USD |
| 2024-03-10 |
0.7930 USD |
394,111.4865 CRV |
0.7800 USD |
0.7670 USD |
0.8140 USD |
0.8100 USD |
| 2024-03-09 |
0.8020 USD |
753,798.0396 CRV |
0.7710 USD |
0.7630 USD |
0.8350 USD |
0.7810 USD |
| 2024-03-08 |
0.7760 USD |
1,145,888.5498 CRV |
0.7960 USD |
0.7340 USD |
0.8160 USD |
0.7640 USD |
| 2024-03-07 |
0.7890 USD |
1,562,089.7180 CRV |
0.8010 USD |
0.7670 USD |
0.8140 USD |
0.7990 USD |
| 2024-03-06 |
0.7730 USD |
2,194,241.2286 CRV |
0.6710 USD |
0.6450 USD |
0.8490 USD |
0.8000 USD |
| 2024-03-05 |
0.7200 USD |
4,658,938.5081 CRV |
0.7670 USD |
0.6390 USD |
0.8030 USD |
0.6750 USD |
| 2024-03-04 |
0.7180 USD |
2,636,769.0216 CRV |
0.6670 USD |
0.6610 USD |
0.7770 USD |
0.7700 USD |
| 2024-03-03 |
0.6600 USD |
1,178,729.0277 CRV |
0.6850 USD |
0.6000 USD |
0.6950 USD |
0.6700 USD |
| 2024-03-02 |
0.6650 USD |
1,306,056.6670 CRV |
0.6530 USD |
0.6400 USD |
0.6900 USD |
0.6890 USD |
| 2024-03-01 |
0.6310 USD |
1,406,122.4789 CRV |
0.6010 USD |
0.5990 USD |
0.6610 USD |
0.6540 USD |