Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.9040 USD |
187,282.7427 CRV |
0.9180 USD |
0.8640 USD |
0.9360 USD |
0.9350 USD |
| 2022-09-27 |
0.9470 USD |
288,531.0720 CRV |
0.9310 USD |
0.9060 USD |
0.9810 USD |
0.9110 USD |
| 2022-09-26 |
0.8990 USD |
333,391.2643 CRV |
0.8860 USD |
0.8720 USD |
0.9340 USD |
0.9230 USD |
| 2022-09-25 |
0.9100 USD |
119,659.8233 CRV |
0.9230 USD |
0.8790 USD |
0.9280 USD |
0.8860 USD |
| 2022-09-24 |
0.9370 USD |
87,718.8017 CRV |
0.9460 USD |
0.9160 USD |
0.9490 USD |
0.9160 USD |
| 2022-09-23 |
0.9060 USD |
151,517.7419 CRV |
0.9180 USD |
0.8690 USD |
0.9390 USD |
0.9220 USD |
| 2022-09-22 |
0.9120 USD |
209,442.5417 CRV |
0.8620 USD |
0.8620 USD |
0.9290 USD |
0.9280 USD |
| 2022-09-21 |
0.9080 USD |
310,740.6445 CRV |
0.9480 USD |
0.8390 USD |
0.9620 USD |
0.8540 USD |
| 2022-09-20 |
0.9640 USD |
144,234.4809 CRV |
0.9780 USD |
0.9450 USD |
0.9840 USD |
0.9650 USD |
| 2022-09-19 |
0.9500 USD |
324,348.7481 CRV |
0.9340 USD |
0.9010 USD |
0.9870 USD |
0.9860 USD |
| 2022-09-18 |
1.0170 USD |
291,374.6474 CRV |
1.0860 USD |
0.9000 USD |
1.0860 USD |
0.9400 USD |
| 2022-09-17 |
1.0680 USD |
117,093.9625 CRV |
1.0610 USD |
1.0440 USD |
1.0860 USD |
1.0800 USD |
| 2022-09-16 |
1.0430 USD |
224,922.6172 CRV |
1.0440 USD |
1.0250 USD |
1.0740 USD |
1.0530 USD |
| 2022-09-15 |
1.0430 USD |
251,512.5433 CRV |
1.0710 USD |
1.0170 USD |
1.0920 USD |
1.0440 USD |
| 2022-09-14 |
1.0810 USD |
323,045.2031 CRV |
1.0470 USD |
1.0310 USD |
1.1280 USD |
1.0680 USD |
| 2022-09-13 |
1.0880 USD |
603,538.3359 CRV |
1.1380 USD |
1.0330 USD |
1.1520 USD |
1.0600 USD |
| 2022-09-12 |
1.1650 USD |
191,036.4156 CRV |
1.1790 USD |
1.1240 USD |
1.2030 USD |
1.1480 USD |
| 2022-09-11 |
1.1970 USD |
324,768.8016 CRV |
1.2430 USD |
1.1570 USD |
1.2540 USD |
1.1720 USD |
| 2022-09-10 |
1.2020 USD |
569,222.1660 CRV |
1.2040 USD |
1.1650 USD |
1.2760 USD |
1.2530 USD |
| 2022-09-09 |
1.2050 USD |
589,018.0999 CRV |
1.1290 USD |
1.1270 USD |
1.2480 USD |
1.2030 USD |
| 2022-09-08 |
1.1310 USD |
344,288.2001 CRV |
1.1710 USD |
1.1060 USD |
1.1740 USD |
1.1310 USD |
| 2022-09-07 |
1.0710 USD |
254,817.1121 CRV |
1.0340 USD |
1.0120 USD |
1.1670 USD |
1.1660 USD |
| 2022-09-06 |
1.1340 USD |
744,786.4083 CRV |
1.1570 USD |
1.0200 USD |
1.1980 USD |
1.0450 USD |
| 2022-09-05 |
1.0920 USD |
199,309.6122 CRV |
1.0930 USD |
1.0610 USD |
1.1160 USD |
1.1160 USD |
| 2022-09-04 |
1.0820 USD |
224,036.1611 CRV |
1.0740 USD |
1.0470 USD |
1.1020 USD |
1.0890 USD |
| 2022-09-03 |
1.0760 USD |
124,719.4862 CRV |
1.0890 USD |
1.0610 USD |
1.1080 USD |
1.0640 USD |
| 2022-09-02 |
1.1250 USD |
331,760.9771 CRV |
1.1550 USD |
1.0810 USD |
1.1840 USD |
1.0860 USD |
| 2022-09-01 |
1.1080 USD |
547,109.3820 CRV |
1.1480 USD |
1.0650 USD |
1.1650 USD |
1.1570 USD |
| 2022-08-31 |
1.1530 USD |
379,804.2044 CRV |
1.0710 USD |
1.0710 USD |
1.1860 USD |
1.1740 USD |
| 2022-08-30 |
1.0810 USD |
228,180.6699 CRV |
1.0800 USD |
1.0230 USD |
1.1170 USD |
1.0640 USD |
| 2022-08-29 |
1.0320 USD |
184,563.6828 CRV |
0.9910 USD |
0.9750 USD |
1.0760 USD |
1.0750 USD |
| 2022-08-28 |
1.0450 USD |
202,224.8330 CRV |
1.0480 USD |
1.0120 USD |
1.0650 USD |
1.0160 USD |
| 2022-08-27 |
1.0410 USD |
92,200.9417 CRV |
1.0520 USD |
1.0200 USD |
1.0650 USD |
1.0320 USD |
| 2022-08-26 |
1.1460 USD |
1,108,279.1820 CRV |
1.1770 USD |
1.0440 USD |
1.2120 USD |
1.0550 USD |
| 2022-08-25 |
1.1980 USD |
252,019.0043 CRV |
1.1850 USD |
1.1750 USD |
1.2360 USD |
1.1830 USD |
| 2022-08-24 |
1.1740 USD |
273,677.1025 CRV |
1.1870 USD |
1.1370 USD |
1.2230 USD |
1.1790 USD |
| 2022-08-23 |
1.1300 USD |
729,744.7068 CRV |
1.1020 USD |
1.0670 USD |
1.1950 USD |
1.1870 USD |
| 2022-08-22 |
1.0180 USD |
456,308.4464 CRV |
1.0230 USD |
0.9770 USD |
1.1180 USD |
1.0500 USD |
| 2022-08-21 |
1.0270 USD |
186,991.8471 CRV |
0.9990 USD |
0.9900 USD |
1.0490 USD |
1.0140 USD |
| 2022-08-20 |
1.0330 USD |
235,970.7227 CRV |
1.0530 USD |
0.9720 USD |
1.0920 USD |
0.9980 USD |
| 2022-08-19 |
1.0620 USD |
310,690.6906 CRV |
1.1140 USD |
1.0120 USD |
1.1140 USD |
1.0490 USD |
| 2022-08-18 |
1.1780 USD |
194,870.7099 CRV |
1.1850 USD |
1.1560 USD |
1.2200 USD |
1.1650 USD |
| 2022-08-17 |
1.2250 USD |
333,576.4578 CRV |
1.2860 USD |
1.1690 USD |
1.3340 USD |
1.1750 USD |
| 2022-08-16 |
1.3180 USD |
148,807.3584 CRV |
1.3320 USD |
1.2820 USD |
1.3440 USD |
1.2860 USD |
| 2022-08-15 |
1.3790 USD |
159,731.0894 CRV |
1.3900 USD |
1.3270 USD |
1.4590 USD |
1.3330 USD |
| 2022-08-14 |
1.4400 USD |
654,762.3424 CRV |
1.4280 USD |
1.3680 USD |
1.5890 USD |
1.3890 USD |
| 2022-08-13 |
1.4380 USD |
135,669.9738 CRV |
1.4230 USD |
1.4120 USD |
1.4690 USD |
1.4400 USD |
| 2022-08-12 |
1.3830 USD |
140,244.7511 CRV |
1.3530 USD |
1.3360 USD |
1.4060 USD |
1.3990 USD |
| 2022-08-11 |
1.4030 USD |
698,951.2817 CRV |
1.3900 USD |
1.3750 USD |
1.4410 USD |
1.3810 USD |
| 2022-08-10 |
1.3290 USD |
455,513.7411 CRV |
1.2910 USD |
1.2460 USD |
1.3910 USD |
1.3860 USD |