Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.6790 USD |
272,817.7755 CRV |
0.6460 USD |
0.6090 USD |
0.7350 USD |
0.6910 USD |
| 2022-06-19 |
0.6170 USD |
345,077.3646 CRV |
0.5850 USD |
0.5540 USD |
0.6630 USD |
0.6500 USD |
| 2022-06-18 |
0.5850 USD |
259,860.2596 CRV |
0.6660 USD |
0.5360 USD |
0.6730 USD |
0.5800 USD |
| 2022-06-17 |
0.6700 USD |
119,269.3972 CRV |
0.6640 USD |
0.6510 USD |
0.6950 USD |
0.6620 USD |
| 2022-06-16 |
0.6990 USD |
526,104.0495 CRV |
0.7690 USD |
0.6590 USD |
0.7860 USD |
0.6720 USD |
| 2022-06-15 |
0.6940 USD |
424,534.6402 CRV |
0.7360 USD |
0.6080 USD |
0.7690 USD |
0.7600 USD |
| 2022-06-14 |
0.7070 USD |
873,595.5782 CRV |
0.7130 USD |
0.6430 USD |
0.7440 USD |
0.7310 USD |
| 2022-06-13 |
0.7050 USD |
980,871.6750 CRV |
0.8600 USD |
0.6260 USD |
0.8700 USD |
0.7090 USD |
| 2022-06-12 |
0.8970 USD |
204,143.3988 CRV |
0.9120 USD |
0.8440 USD |
0.9550 USD |
0.8870 USD |
| 2022-06-11 |
0.9560 USD |
597,496.7944 CRV |
1.0260 USD |
0.8880 USD |
1.0600 USD |
0.9120 USD |
| 2022-06-10 |
1.0710 USD |
162,684.0751 CRV |
1.1430 USD |
1.0190 USD |
1.1620 USD |
1.0350 USD |
| 2022-06-09 |
1.1440 USD |
114,447.7471 CRV |
1.1540 USD |
1.1340 USD |
1.1780 USD |
1.1500 USD |
| 2022-06-08 |
1.1860 USD |
186,800.2885 CRV |
1.1880 USD |
1.1410 USD |
1.2110 USD |
1.1600 USD |
| 2022-06-07 |
1.1930 USD |
259,651.5804 CRV |
1.2860 USD |
1.1590 USD |
1.2870 USD |
1.1770 USD |
| 2022-06-06 |
1.2850 USD |
135,978.2113 CRV |
1.2250 USD |
1.2250 USD |
1.3250 USD |
1.2740 USD |
| 2022-06-05 |
1.1920 USD |
132,857.8061 CRV |
1.1780 USD |
1.1550 USD |
1.2420 USD |
1.2150 USD |
| 2022-06-04 |
1.1790 USD |
58,339.1864 CRV |
1.1720 USD |
1.1490 USD |
1.1880 USD |
1.1710 USD |
| 2022-06-03 |
1.2230 USD |
56,400.8666 CRV |
1.2630 USD |
1.1640 USD |
1.2670 USD |
1.1710 USD |
| 2022-06-02 |
1.2320 USD |
77,809.4278 CRV |
1.2630 USD |
1.2020 USD |
1.2630 USD |
1.2460 USD |
| 2022-06-01 |
1.3140 USD |
121,258.7907 CRV |
1.3820 USD |
1.2280 USD |
1.4280 USD |
1.2770 USD |
| 2022-05-31 |
1.3890 USD |
234,020.1407 CRV |
1.3840 USD |
1.3190 USD |
1.4900 USD |
1.3910 USD |
| 2022-05-30 |
1.3200 USD |
147,263.8483 CRV |
1.2440 USD |
1.2410 USD |
1.3960 USD |
1.3830 USD |
| 2022-05-29 |
1.2150 USD |
92,993.9984 CRV |
1.2180 USD |
1.1790 USD |
1.2560 USD |
1.2530 USD |
| 2022-05-28 |
1.2500 USD |
165,704.5678 CRV |
1.1730 USD |
1.1690 USD |
1.2900 USD |
1.2200 USD |
| 2022-05-27 |
1.1780 USD |
246,291.7168 CRV |
1.2080 USD |
1.1110 USD |
1.2240 USD |
1.1610 USD |
| 2022-05-26 |
1.1370 USD |
450,204.9188 CRV |
1.2450 USD |
1.0940 USD |
1.2580 USD |
1.2030 USD |
| 2022-05-25 |
1.2360 USD |
30,054.0772 CRV |
1.2600 USD |
1.2080 USD |
1.2820 USD |
1.2400 USD |
| 2022-05-24 |
1.2570 USD |
203,150.2910 CRV |
1.2920 USD |
1.1880 USD |
1.3010 USD |
1.2470 USD |
| 2022-05-23 |
1.3300 USD |
305,240.4067 CRV |
1.2700 USD |
1.2490 USD |
1.4150 USD |
1.2820 USD |
| 2022-05-22 |
1.2280 USD |
161,829.3237 CRV |
1.2080 USD |
1.1920 USD |
1.2850 USD |
1.2800 USD |
| 2022-05-21 |
1.1950 USD |
343,959.6646 CRV |
1.1270 USD |
1.1010 USD |
1.2360 USD |
1.2060 USD |
| 2022-05-20 |
1.1190 USD |
499,852.5012 CRV |
1.0780 USD |
1.0680 USD |
1.1790 USD |
1.1550 USD |
| 2022-05-19 |
1.1210 USD |
1,282,328.0863 CRV |
1.2320 USD |
0.9800 USD |
1.2670 USD |
1.0810 USD |
| 2022-05-18 |
1.2960 USD |
219,690.5858 CRV |
1.3920 USD |
1.2020 USD |
1.4160 USD |
1.2560 USD |
| 2022-05-17 |
1.3770 USD |
236,506.3539 CRV |
1.3630 USD |
1.2920 USD |
1.4610 USD |
1.3740 USD |
| 2022-05-16 |
1.3840 USD |
288,972.9711 CRV |
1.5020 USD |
1.3170 USD |
1.5020 USD |
1.3740 USD |
| 2022-05-15 |
1.4160 USD |
147,676.8673 CRV |
1.4140 USD |
1.3650 USD |
1.5060 USD |
1.4830 USD |
| 2022-05-14 |
1.3160 USD |
409,595.6483 CRV |
1.3170 USD |
1.2490 USD |
1.4130 USD |
1.4120 USD |
| 2022-05-13 |
1.4690 USD |
2,351,774.7205 CRV |
1.3070 USD |
1.2780 USD |
1.5910 USD |
1.3460 USD |
| 2022-05-12 |
1.2470 USD |
1,035,625.1129 CRV |
1.5110 USD |
1.0490 USD |
1.5700 USD |
1.3090 USD |
| 2022-05-11 |
1.6530 USD |
1,188,823.8800 CRV |
1.9730 USD |
1.3860 USD |
2.0230 USD |
1.4760 USD |
| 2022-05-10 |
2.0140 USD |
502,418.1318 CRV |
1.9170 USD |
1.8580 USD |
2.1530 USD |
1.9450 USD |
| 2022-05-09 |
2.0690 USD |
358,805.5200 CRV |
2.3430 USD |
1.9740 USD |
2.3800 USD |
1.9920 USD |
| 2022-05-08 |
2.3200 USD |
151,264.7773 CRV |
2.2440 USD |
2.1740 USD |
2.4530 USD |
2.3620 USD |
| 2022-05-07 |
2.3110 USD |
122,651.4123 CRV |
2.2900 USD |
2.2110 USD |
2.3670 USD |
2.2130 USD |
| 2022-05-06 |
2.3330 USD |
342,701.5433 CRV |
2.4640 USD |
2.1880 USD |
2.5110 USD |
2.3080 USD |
| 2022-05-05 |
2.5060 USD |
401,959.8616 CRV |
2.5950 USD |
2.2720 USD |
2.6660 USD |
2.4100 USD |
| 2022-05-04 |
2.4560 USD |
479,680.5480 CRV |
2.1540 USD |
2.1450 USD |
2.6420 USD |
2.6020 USD |
| 2022-05-03 |
2.1480 USD |
170,704.8235 CRV |
2.0950 USD |
2.0390 USD |
2.2100 USD |
2.1440 USD |
| 2022-05-02 |
2.0510 USD |
224,777.5007 CRV |
2.0660 USD |
1.9900 USD |
2.1340 USD |
2.1150 USD |