Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.8274 USD |
28,254.0574 CRV |
0.8465 USD |
0.8196 USD |
0.8465 USD |
0.8324 USD |
| 2025-01-20 |
0.8678 USD |
293,505.5114 CRV |
0.8155 USD |
0.7882 USD |
0.9500 USD |
0.8625 USD |
| 2025-01-19 |
0.8215 USD |
236,283.4806 CRV |
0.9178 USD |
0.7972 USD |
0.9674 USD |
0.8159 USD |
| 2025-01-18 |
0.9473 USD |
36,495.6005 CRV |
1.0438 USD |
0.8917 USD |
1.0582 USD |
0.9080 USD |
| 2025-01-17 |
0.9735 USD |
20,810.5380 CRV |
0.9477 USD |
0.9477 USD |
0.9911 USD |
0.9743 USD |
| 2025-01-16 |
0.9627 USD |
56,770.5479 CRV |
0.9628 USD |
0.9200 USD |
0.9768 USD |
0.9493 USD |
| 2025-01-15 |
0.8827 USD |
46,690.2867 CRV |
0.8628 USD |
0.8413 USD |
0.9266 USD |
0.9252 USD |
| 2025-01-14 |
0.8445 USD |
43,409.3849 CRV |
0.8110 USD |
0.8090 USD |
0.8650 USD |
0.8650 USD |
| 2025-01-13 |
0.7815 USD |
42,220.6474 CRV |
0.8230 USD |
0.7300 USD |
0.8462 USD |
0.7879 USD |
| 2025-01-12 |
0.8361 USD |
5,874.2787 CRV |
0.8464 USD |
0.8160 USD |
0.8500 USD |
0.8160 USD |
| 2025-01-11 |
0.8142 USD |
10,806.7854 CRV |
0.8148 USD |
0.7989 USD |
0.8570 USD |
0.8570 USD |
| 2025-01-10 |
0.8234 USD |
9,984.4836 CRV |
0.8154 USD |
0.8039 USD |
0.8527 USD |
0.8335 USD |
| 2025-01-09 |
0.8435 USD |
14,626.9309 CRV |
0.8602 USD |
0.7945 USD |
0.8862 USD |
0.8162 USD |
| 2025-01-08 |
0.8496 USD |
73,310.4218 CRV |
0.8966 USD |
0.7872 USD |
0.9052 USD |
0.8667 USD |
| 2025-01-07 |
0.9659 USD |
27,584.0811 CRV |
1.0028 USD |
0.9116 USD |
1.0031 USD |
0.9163 USD |
| 2025-01-06 |
1.0159 USD |
17,678.2344 CRV |
1.0302 USD |
0.9837 USD |
1.0545 USD |
0.9923 USD |
| 2025-01-05 |
1.0272 USD |
25,573.4448 CRV |
1.0485 USD |
1.0200 USD |
1.0485 USD |
1.0315 USD |
| 2025-01-04 |
1.0557 USD |
15,070.8837 CRV |
1.0807 USD |
1.0468 USD |
1.0906 USD |
1.0557 USD |
| 2025-01-03 |
1.0493 USD |
18,731.6219 CRV |
1.0005 USD |
0.9751 USD |
1.1079 USD |
1.1079 USD |
| 2025-01-02 |
1.0121 USD |
50,852.3083 CRV |
0.9785 USD |
0.9784 USD |
1.0359 USD |
1.0051 USD |
| 2025-01-01 |
0.9014 USD |
15,945.5867 CRV |
0.9089 USD |
0.8669 USD |
0.9402 USD |
0.9316 USD |
| 2024-12-31 |
0.9214 USD |
10,143.2362 CRV |
0.9187 USD |
0.9000 USD |
0.9500 USD |
0.9371 USD |
| 2024-12-30 |
0.9389 USD |
44,942.5720 CRV |
0.9739 USD |
0.8992 USD |
1.0000 USD |
0.9513 USD |
| 2024-12-29 |
0.9958 USD |
9,752.8699 CRV |
1.0185 USD |
0.9576 USD |
1.0220 USD |
0.9627 USD |
| 2024-12-28 |
0.9381 USD |
28,793.8415 CRV |
0.9123 USD |
0.8903 USD |
0.9959 USD |
0.9883 USD |
| 2024-12-27 |
0.9691 USD |
80,610.2804 CRV |
0.9612 USD |
0.9076 USD |
1.0068 USD |
0.9297 USD |
| 2024-12-26 |
0.9573 USD |
55,871.9361 CRV |
1.0118 USD |
0.9000 USD |
1.0179 USD |
0.9000 USD |
| 2024-12-25 |
1.0383 USD |
34,233.2264 CRV |
1.0182 USD |
1.0154 USD |
1.0573 USD |
1.0283 USD |
| 2024-12-24 |
0.9705 USD |
48,442.6604 CRV |
0.9449 USD |
0.9145 USD |
1.0619 USD |
1.0488 USD |
| 2024-12-23 |
0.8409 USD |
100,154.2611 CRV |
0.8201 USD |
0.8003 USD |
0.8867 USD |
0.8532 USD |
| 2024-12-22 |
0.8153 USD |
105,507.4059 CRV |
0.8033 USD |
0.7614 USD |
0.8378 USD |
0.8287 USD |
| 2024-12-21 |
0.8839 USD |
92,368.8848 CRV |
0.8310 USD |
0.8000 USD |
0.9374 USD |
0.8126 USD |
| 2024-12-20 |
0.8062 USD |
211,025.6333 CRV |
0.8446 USD |
0.6893 USD |
0.8591 USD |
0.8244 USD |
| 2024-12-19 |
0.8927 USD |
75,024.9137 CRV |
0.9607 USD |
0.8137 USD |
0.9702 USD |
0.8308 USD |
| 2024-12-18 |
1.0047 USD |
45,735.8295 CRV |
1.1132 USD |
0.9349 USD |
1.1132 USD |
0.9802 USD |
| 2024-12-17 |
1.1098 USD |
55,772.1687 CRV |
1.0725 USD |
1.0526 USD |
1.1500 USD |
1.1207 USD |
| 2024-12-16 |
1.1126 USD |
38,254.2310 CRV |
1.1177 USD |
1.0498 USD |
1.1654 USD |
1.1084 USD |
| 2024-12-15 |
1.1194 USD |
42,403.4080 CRV |
1.1332 USD |
1.1044 USD |
1.1656 USD |
1.1537 USD |
| 2024-12-14 |
1.2260 USD |
37,047.7668 CRV |
1.1375 USD |
1.1375 USD |
1.2890 USD |
1.1588 USD |
| 2024-12-13 |
1.1691 USD |
67,637.5767 CRV |
1.2151 USD |
1.1232 USD |
1.2430 USD |
1.1246 USD |
| 2024-12-12 |
1.1369 USD |
45,054.5965 CRV |
1.1015 USD |
1.0852 USD |
1.2000 USD |
1.1589 USD |
| 2024-12-11 |
1.0894 USD |
57,846.9425 CRV |
1.0507 USD |
0.9796 USD |
1.1439 USD |
1.0929 USD |
| 2024-12-10 |
1.0889 USD |
147,937.0157 CRV |
1.0379 USD |
0.9830 USD |
1.2117 USD |
1.0592 USD |
| 2024-12-09 |
1.0206 USD |
86,320.5237 CRV |
1.1859 USD |
0.8980 USD |
1.1870 USD |
1.0194 USD |
| 2024-12-08 |
1.1840 USD |
75,856.1944 CRV |
1.1759 USD |
1.1500 USD |
1.2453 USD |
1.1814 USD |
| 2024-12-07 |
1.2099 USD |
38,341.8433 CRV |
1.2601 USD |
1.1638 USD |
1.3329 USD |
1.1688 USD |
| 2024-12-06 |
1.1662 USD |
68,904.8078 CRV |
1.0541 USD |
1.0510 USD |
1.2880 USD |
1.2266 USD |
| 2024-12-05 |
1.0893 USD |
66,270.6364 CRV |
1.0877 USD |
0.9995 USD |
1.1879 USD |
1.0755 USD |
| 2024-12-04 |
1.1161 USD |
327,425.9485 CRV |
0.8805 USD |
0.8717 USD |
1.2740 USD |
1.0735 USD |
| 2024-12-03 |
0.8818 USD |
362,560.9141 CRV |
0.7306 USD |
0.7276 USD |
0.9701 USD |
0.9125 USD |