Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.6110 USD |
583,843.5209 CRV |
0.6580 USD |
0.5740 USD |
0.6580 USD |
0.6160 USD |
| 2023-12-17 |
0.6510 USD |
298,842.8218 CRV |
0.6370 USD |
0.6220 USD |
0.6780 USD |
0.6630 USD |
| 2023-12-16 |
0.6440 USD |
379,887.1557 CRV |
0.6330 USD |
0.6240 USD |
0.6570 USD |
0.6360 USD |
| 2023-12-15 |
0.6390 USD |
453,569.8123 CRV |
0.6460 USD |
0.6260 USD |
0.6590 USD |
0.6470 USD |
| 2023-12-14 |
0.6350 USD |
704,807.6043 CRV |
0.6430 USD |
0.5900 USD |
0.6500 USD |
0.6490 USD |
| 2023-12-13 |
0.6290 USD |
508,193.1014 CRV |
0.6460 USD |
0.6100 USD |
0.6470 USD |
0.6390 USD |
| 2023-12-12 |
0.6470 USD |
1,238,420.0858 CRV |
0.6580 USD |
0.6230 USD |
0.6730 USD |
0.6480 USD |
| 2023-12-11 |
0.6780 USD |
1,881,367.5475 CRV |
0.7220 USD |
0.6340 USD |
0.7220 USD |
0.6580 USD |
| 2023-12-10 |
0.7000 USD |
632,284.9197 CRV |
0.6790 USD |
0.6680 USD |
0.7220 USD |
0.7220 USD |
| 2023-12-09 |
0.6880 USD |
1,187,817.2177 CRV |
0.6890 USD |
0.6690 USD |
0.7140 USD |
0.6790 USD |
| 2023-12-08 |
0.6760 USD |
2,535,507.6993 CRV |
0.6490 USD |
0.6480 USD |
0.6980 USD |
0.6910 USD |
| 2023-12-07 |
0.6390 USD |
472,210.0799 CRV |
0.6070 USD |
0.6040 USD |
0.6600 USD |
0.6490 USD |
| 2023-12-06 |
0.6210 USD |
1,078,381.1729 CRV |
0.6300 USD |
0.6070 USD |
0.6410 USD |
0.6130 USD |
| 2023-12-05 |
0.5980 USD |
349,996.3488 CRV |
0.6030 USD |
0.5840 USD |
0.6150 USD |
0.6030 USD |
| 2023-12-04 |
0.5980 USD |
549,872.6257 CRV |
0.6010 USD |
0.5750 USD |
0.6170 USD |
0.6030 USD |
| 2023-12-03 |
0.6020 USD |
143,589.2687 CRV |
0.6080 USD |
0.5890 USD |
0.6130 USD |
0.5910 USD |
| 2023-12-02 |
0.5840 USD |
282,674.7884 CRV |
0.5700 USD |
0.5700 USD |
0.6130 USD |
0.6130 USD |
| 2023-12-01 |
0.5700 USD |
223,896.8799 CRV |
0.5540 USD |
0.5540 USD |
0.5740 USD |
0.5670 USD |
| 2023-11-30 |
0.5520 USD |
223,504.2043 CRV |
0.5490 USD |
0.5440 USD |
0.5600 USD |
0.5580 USD |
| 2023-11-29 |
0.5600 USD |
163,329.7011 CRV |
0.5590 USD |
0.5470 USD |
0.5730 USD |
0.5500 USD |
| 2023-11-28 |
0.5600 USD |
247,338.6271 CRV |
0.5590 USD |
0.5500 USD |
0.5710 USD |
0.5630 USD |
| 2023-11-27 |
0.5630 USD |
288,538.5485 CRV |
0.5800 USD |
0.5470 USD |
0.5850 USD |
0.5550 USD |
| 2023-11-26 |
0.5870 USD |
198,524.1040 CRV |
0.6000 USD |
0.5700 USD |
0.6080 USD |
0.5810 USD |
| 2023-11-25 |
0.5960 USD |
194,611.9632 CRV |
0.5860 USD |
0.5850 USD |
0.6020 USD |
0.5950 USD |
| 2023-11-24 |
0.5900 USD |
218,054.3892 CRV |
0.5790 USD |
0.5760 USD |
0.6030 USD |
0.5880 USD |
| 2023-11-23 |
0.5770 USD |
249,874.3859 CRV |
0.5850 USD |
0.5660 USD |
0.5940 USD |
0.5790 USD |
| 2023-11-22 |
0.5530 USD |
378,303.6238 CRV |
0.5250 USD |
0.5250 USD |
0.5810 USD |
0.5800 USD |
| 2023-11-21 |
0.5590 USD |
490,801.9734 CRV |
0.5750 USD |
0.5270 USD |
0.5830 USD |
0.5280 USD |
| 2023-11-20 |
0.5750 USD |
392,352.3284 CRV |
0.5730 USD |
0.5610 USD |
0.5880 USD |
0.5710 USD |
| 2023-11-19 |
0.5640 USD |
317,099.5180 CRV |
0.5620 USD |
0.5500 USD |
0.5740 USD |
0.5740 USD |
| 2023-11-18 |
0.5550 USD |
208,701.4051 CRV |
0.5670 USD |
0.5370 USD |
0.5690 USD |
0.5620 USD |
| 2023-11-17 |
0.5640 USD |
268,541.3327 CRV |
0.5730 USD |
0.5420 USD |
0.5940 USD |
0.5620 USD |
| 2023-11-16 |
0.5910 USD |
402,331.8011 CRV |
0.6130 USD |
0.5630 USD |
0.6230 USD |
0.5740 USD |
| 2023-11-15 |
0.5920 USD |
486,511.3892 CRV |
0.5730 USD |
0.5690 USD |
0.6190 USD |
0.6190 USD |
| 2023-11-14 |
0.5670 USD |
372,700.4557 CRV |
0.5750 USD |
0.5340 USD |
0.5890 USD |
0.5700 USD |
| 2023-11-13 |
0.6040 USD |
448,721.0133 CRV |
0.6320 USD |
0.5710 USD |
0.6490 USD |
0.5850 USD |
| 2023-11-12 |
0.6290 USD |
519,367.4297 CRV |
0.6220 USD |
0.6020 USD |
0.6550 USD |
0.6330 USD |
| 2023-11-11 |
0.6210 USD |
1,019,421.1546 CRV |
0.6060 USD |
0.5840 USD |
0.6490 USD |
0.6240 USD |
| 2023-11-10 |
0.5830 USD |
1,308,298.1791 CRV |
0.5490 USD |
0.5480 USD |
0.6120 USD |
0.6010 USD |
| 2023-11-09 |
0.5540 USD |
1,622,367.2046 CRV |
0.5680 USD |
0.4000 USD |
0.5930 USD |
0.5370 USD |
| 2023-11-08 |
0.5690 USD |
155,652.8341 CRV |
0.5580 USD |
0.5520 USD |
0.5780 USD |
0.5740 USD |
| 2023-11-07 |
0.5600 USD |
272,390.3826 CRV |
0.5730 USD |
0.5400 USD |
0.5920 USD |
0.5590 USD |
| 2023-11-06 |
0.5680 USD |
280,831.1920 CRV |
0.5650 USD |
0.5580 USD |
0.5790 USD |
0.5720 USD |
| 2023-11-05 |
0.5610 USD |
319,641.5064 CRV |
0.5540 USD |
0.5450 USD |
0.5790 USD |
0.5700 USD |
| 2023-11-04 |
0.5440 USD |
193,508.7756 CRV |
0.5320 USD |
0.5250 USD |
0.5620 USD |
0.5610 USD |
| 2023-11-03 |
0.5160 USD |
153,266.5874 CRV |
0.5090 USD |
0.4970 USD |
0.5330 USD |
0.5330 USD |
| 2023-11-02 |
0.5190 USD |
479,748.8595 CRV |
0.5210 USD |
0.5000 USD |
0.5410 USD |
0.5110 USD |
| 2023-11-01 |
0.4880 USD |
288,842.3752 CRV |
0.4820 USD |
0.4670 USD |
0.5180 USD |
0.5140 USD |
| 2023-10-31 |
0.4810 USD |
407,451.7427 CRV |
0.4900 USD |
0.4640 USD |
0.4970 USD |
0.4780 USD |
| 2023-10-30 |
0.4890 USD |
185,107.6607 CRV |
0.4980 USD |
0.4840 USD |
0.5060 USD |
0.4870 USD |