Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-09 |
0.2870 USD |
536,948.3134 CRV |
0.2860 USD |
0.2790 USD |
0.2940 USD |
0.2870 USD |
| 2024-07-08 |
0.2730 USD |
1,218,587.9259 CRV |
0.2540 USD |
0.2480 USD |
0.2960 USD |
0.2860 USD |
| 2024-07-07 |
0.2610 USD |
312,812.4911 CRV |
0.2650 USD |
0.2550 USD |
0.2690 USD |
0.2570 USD |
| 2024-07-06 |
0.2510 USD |
614,877.8907 CRV |
0.2410 USD |
0.2340 USD |
0.2650 USD |
0.2650 USD |
| 2024-07-05 |
0.2280 USD |
2,090,303.1698 CRV |
0.2410 USD |
0.2180 USD |
0.2410 USD |
0.2370 USD |
| 2024-07-04 |
0.2610 USD |
708,953.2330 CRV |
0.2720 USD |
0.2520 USD |
0.2750 USD |
0.2530 USD |
| 2024-07-03 |
0.2730 USD |
637,287.0324 CRV |
0.2840 USD |
0.2670 USD |
0.2840 USD |
0.2710 USD |
| 2024-07-02 |
0.2820 USD |
256,324.5910 CRV |
0.2850 USD |
0.2760 USD |
0.2900 USD |
0.2840 USD |
| 2024-07-01 |
0.2800 USD |
793,958.9502 CRV |
0.2840 USD |
0.2700 USD |
0.2910 USD |
0.2840 USD |
| 2024-06-30 |
0.2800 USD |
847,679.6411 CRV |
0.2750 USD |
0.2720 USD |
0.2980 USD |
0.2830 USD |
| 2024-06-29 |
0.2810 USD |
276,572.7389 CRV |
0.2780 USD |
0.2720 USD |
0.2850 USD |
0.2780 USD |
| 2024-06-28 |
0.2870 USD |
1,212,855.4910 CRV |
0.2910 USD |
0.2750 USD |
0.2960 USD |
0.2750 USD |
| 2024-06-27 |
0.2910 USD |
1,399,241.9476 CRV |
0.2970 USD |
0.2830 USD |
0.3000 USD |
0.2910 USD |
| 2024-06-26 |
0.3090 USD |
2,384,380.2400 CRV |
0.3230 USD |
0.2960 USD |
0.3240 USD |
0.2970 USD |
| 2024-06-25 |
0.3200 USD |
4,796,449.7608 CRV |
0.3250 USD |
0.3120 USD |
0.3320 USD |
0.3260 USD |
| 2024-06-24 |
0.3360 USD |
5,833,364.9891 CRV |
0.3360 USD |
0.3040 USD |
0.3480 USD |
0.3280 USD |
| 2024-06-23 |
0.3300 USD |
887,276.2622 CRV |
0.3410 USD |
0.3210 USD |
0.3470 USD |
0.3310 USD |
| 2024-06-22 |
0.3370 USD |
970,890.1121 CRV |
0.3280 USD |
0.3240 USD |
0.3460 USD |
0.3370 USD |
| 2024-06-21 |
0.3430 USD |
1,924,272.1291 CRV |
0.3460 USD |
0.3280 USD |
0.3670 USD |
0.3290 USD |
| 2024-06-20 |
0.3370 USD |
2,297,274.0423 CRV |
0.3240 USD |
0.3230 USD |
0.3490 USD |
0.3440 USD |
| 2024-06-19 |
0.3380 USD |
3,392,064.0505 CRV |
0.3370 USD |
0.3230 USD |
0.3590 USD |
0.3230 USD |
| 2024-06-18 |
0.3000 USD |
3,133,583.4449 CRV |
0.3160 USD |
0.2680 USD |
0.3280 USD |
0.3180 USD |
| 2024-06-17 |
0.3280 USD |
4,072,270.4270 CRV |
0.3290 USD |
0.3000 USD |
0.3460 USD |
0.3180 USD |
| 2024-06-16 |
0.3170 USD |
1,136,948.4009 CRV |
0.3110 USD |
0.3060 USD |
0.3290 USD |
0.3260 USD |
| 2024-06-15 |
0.3010 USD |
1,683,760.2999 CRV |
0.2820 USD |
0.2770 USD |
0.3280 USD |
0.3130 USD |
| 2024-06-14 |
0.2810 USD |
2,513,170.8951 CRV |
0.2870 USD |
0.2660 USD |
0.2980 USD |
0.2810 USD |
| 2024-06-13 |
0.2750 USD |
10,661,081.7711 CRV |
0.3590 USD |
0.2220 USD |
0.3590 USD |
0.2840 USD |
| 2024-06-12 |
0.3590 USD |
722,487.0118 CRV |
0.3500 USD |
0.3470 USD |
0.3750 USD |
0.3600 USD |
| 2024-06-11 |
0.3700 USD |
798,502.7765 CRV |
0.3810 USD |
0.3550 USD |
0.3850 USD |
0.3550 USD |
| 2024-06-10 |
0.3970 USD |
237,310.4859 CRV |
0.4170 USD |
0.3780 USD |
0.4220 USD |
0.3820 USD |
| 2024-06-09 |
0.4050 USD |
24,175.5628 CRV |
0.4020 USD |
0.3970 USD |
0.4250 USD |
0.4200 USD |
| 2024-06-08 |
0.4110 USD |
248,719.2876 CRV |
0.4190 USD |
0.3950 USD |
0.4220 USD |
0.3990 USD |
| 2024-06-07 |
0.4050 USD |
817,878.5381 CRV |
0.4610 USD |
0.3500 USD |
0.4620 USD |
0.4130 USD |
| 2024-06-06 |
0.4640 USD |
94,023.4539 CRV |
0.4720 USD |
0.4580 USD |
0.4720 USD |
0.4630 USD |
| 2024-06-05 |
0.4650 USD |
309,133.8752 CRV |
0.4630 USD |
0.4590 USD |
0.4720 USD |
0.4700 USD |
| 2024-06-04 |
0.4580 USD |
76,792.8685 CRV |
0.4550 USD |
0.4540 USD |
0.4760 USD |
0.4650 USD |
| 2024-06-03 |
0.4670 USD |
55,512.7780 CRV |
0.4500 USD |
0.4500 USD |
0.4770 USD |
0.4550 USD |
| 2024-06-02 |
0.4660 USD |
31,736.9857 CRV |
0.4720 USD |
0.4490 USD |
0.4740 USD |
0.4510 USD |
| 2024-06-01 |
0.4670 USD |
12,054.9991 CRV |
0.4610 USD |
0.4600 USD |
0.4740 USD |
0.4710 USD |
| 2024-05-31 |
0.4630 USD |
190,078.8877 CRV |
0.4660 USD |
0.4560 USD |
0.4740 USD |
0.4650 USD |
| 2024-05-30 |
0.4740 USD |
323,327.6067 CRV |
0.4830 USD |
0.4630 USD |
0.4870 USD |
0.4680 USD |
| 2024-05-29 |
0.4940 USD |
515,207.2838 CRV |
0.4910 USD |
0.4810 USD |
0.5040 USD |
0.4810 USD |
| 2024-05-28 |
0.4830 USD |
972,932.8303 CRV |
0.4950 USD |
0.4730 USD |
0.5050 USD |
0.5050 USD |
| 2024-05-27 |
0.4870 USD |
228,001.9127 CRV |
0.4830 USD |
0.4760 USD |
0.5000 USD |
0.4930 USD |
| 2024-05-26 |
0.4880 USD |
175,871.7878 CRV |
0.4960 USD |
0.4790 USD |
0.4980 USD |
0.4840 USD |
| 2024-05-25 |
0.5020 USD |
204,516.0346 CRV |
0.4940 USD |
0.4910 USD |
0.5140 USD |
0.4940 USD |
| 2024-05-24 |
0.4760 USD |
517,836.7030 CRV |
0.4620 USD |
0.4500 USD |
0.4890 USD |
0.4880 USD |
| 2024-05-23 |
0.4570 USD |
385,422.2308 CRV |
0.4690 USD |
0.4330 USD |
0.4730 USD |
0.4490 USD |
| 2024-05-22 |
0.4750 USD |
192,794.3054 CRV |
0.4820 USD |
0.4660 USD |
0.4830 USD |
0.4670 USD |
| 2024-05-21 |
0.4790 USD |
861,883.7503 CRV |
0.4640 USD |
0.4620 USD |
0.4940 USD |
0.4840 USD |