Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.2630 USD |
15,956.8735 CRV |
0.2613 USD |
0.2578 USD |
0.2676 USD |
0.2592 USD |
| 2024-09-06 |
0.2775 USD |
30,906.5149 CRV |
0.2789 USD |
0.2700 USD |
0.2844 USD |
0.2726 USD |
| 2024-09-05 |
0.2791 USD |
7,735.6721 CRV |
0.2904 USD |
0.2793 USD |
0.2961 USD |
0.2793 USD |
| 2024-09-04 |
0.2933 USD |
33,924.0110 CRV |
0.2636 USD |
0.2543 USD |
0.2973 USD |
0.2931 USD |
| 2024-09-03 |
0.2716 USD |
45,517.6150 CRV |
0.2807 USD |
0.2622 USD |
0.2830 USD |
0.2652 USD |
| 2024-09-02 |
0.2759 USD |
2,206.3374 CRV |
0.2677 USD |
0.2676 USD |
0.2826 USD |
0.2812 USD |
| 2024-09-01 |
0.2680 USD |
46,913.6309 CRV |
0.2836 USD |
0.2671 USD |
0.2836 USD |
0.2671 USD |
| 2024-08-31 |
0.2878 USD |
13,970.1320 CRV |
0.2936 USD |
0.2829 USD |
0.2953 USD |
0.2830 USD |
| 2024-08-30 |
0.2852 USD |
7,743.2606 CRV |
0.2896 USD |
0.2748 USD |
0.2943 USD |
0.2919 USD |
| 2024-08-29 |
0.2953 USD |
6,857.4017 CRV |
0.2939 USD |
0.2830 USD |
0.3046 USD |
0.2870 USD |
| 2024-08-28 |
0.2985 USD |
49,704.8182 CRV |
0.2973 USD |
0.2900 USD |
0.3073 USD |
0.2995 USD |
| 2024-08-27 |
0.3010 USD |
30,236.6410 CRV |
0.3156 USD |
0.2892 USD |
0.3198 USD |
0.2892 USD |
| 2024-08-26 |
0.3240 USD |
50,583.6824 CRV |
0.3362 USD |
0.3126 USD |
0.3362 USD |
0.3172 USD |
| 2024-08-25 |
0.3402 USD |
86,760.1719 CRV |
0.3487 USD |
0.3293 USD |
0.3512 USD |
0.3410 USD |
| 2024-08-24 |
0.3539 USD |
56,981.4329 CRV |
0.3402 USD |
0.3339 USD |
0.3676 USD |
0.3645 USD |
| 2024-08-23 |
0.3432 USD |
53,363.6970 CRV |
0.3286 USD |
0.3200 USD |
0.3461 USD |
0.3431 USD |
| 2024-08-22 |
0.3291 USD |
32,967.4287 CRV |
0.3375 USD |
0.3260 USD |
0.3375 USD |
0.3283 USD |
| 2024-08-21 |
0.3372 USD |
115,835.0886 CRV |
0.3322 USD |
0.3246 USD |
0.3457 USD |
0.3443 USD |
| 2024-08-20 |
0.3085 USD |
58,457.1467 CRV |
0.3025 USD |
0.2945 USD |
0.3334 USD |
0.3297 USD |
| 2024-08-19 |
0.2994 USD |
38,580.6052 CRV |
0.3078 USD |
0.2940 USD |
0.3088 USD |
0.3026 USD |
| 2024-08-18 |
0.3172 USD |
34,519.1539 CRV |
0.3141 USD |
0.3081 USD |
0.3270 USD |
0.3141 USD |
| 2024-08-17 |
0.3163 USD |
35,108.4102 CRV |
0.3270 USD |
0.3118 USD |
0.3296 USD |
0.3167 USD |
| 2024-08-16 |
0.3267 USD |
58,474.5809 CRV |
0.3162 USD |
0.2979 USD |
0.3381 USD |
0.3272 USD |
| 2024-08-15 |
0.3177 USD |
90,735.6905 CRV |
0.3247 USD |
0.3047 USD |
0.3280 USD |
0.3207 USD |
| 2024-08-14 |
0.3074 USD |
95,015.9142 CRV |
0.3058 USD |
0.2963 USD |
0.3209 USD |
0.3180 USD |
| 2024-08-13 |
0.3090 USD |
73,223.5104 CRV |
0.3019 USD |
0.2990 USD |
0.3280 USD |
0.3070 USD |
| 2024-08-12 |
0.2919 USD |
60,413.5901 CRV |
0.2474 USD |
0.2474 USD |
0.3195 USD |
0.2999 USD |
| 2024-08-11 |
0.2549 USD |
16,976.6650 CRV |
0.2557 USD |
0.2450 USD |
0.2605 USD |
0.2455 USD |
| 2024-08-10 |
0.2598 USD |
6,066.3331 CRV |
0.2517 USD |
0.2501 USD |
0.2603 USD |
0.2587 USD |
| 2024-08-09 |
0.2475 USD |
4,196.8028 CRV |
0.2535 USD |
0.2435 USD |
0.2544 USD |
0.2479 USD |
| 2024-08-08 |
0.2403 USD |
53,907.8321 CRV |
0.2309 USD |
0.2275 USD |
0.2561 USD |
0.2549 USD |
| 2024-08-07 |
0.2354 USD |
42,639.0902 CRV |
0.2287 USD |
0.2278 USD |
0.2428 USD |
0.2300 USD |
| 2024-08-06 |
0.2226 USD |
22,181.7130 CRV |
0.2111 USD |
0.2111 USD |
0.2404 USD |
0.2311 USD |
| 2024-08-05 |
0.2089 USD |
140,300.3165 CRV |
0.2464 USD |
0.1814 USD |
0.2475 USD |
0.2077 USD |
| 2024-08-04 |
0.2437 USD |
92,947.4338 CRV |
0.2529 USD |
0.2330 USD |
0.2606 USD |
0.2432 USD |
| 2024-08-03 |
0.2768 USD |
113,746.2500 CRV |
0.2886 USD |
0.2484 USD |
0.2886 USD |
0.2520 USD |
| 2024-08-02 |
0.2766 USD |
120,318.9109 CRV |
0.2865 USD |
0.2632 USD |
0.2916 USD |
0.2816 USD |
| 2024-08-01 |
0.2695 USD |
177,176.9830 CRV |
0.2621 USD |
0.2545 USD |
0.2871 USD |
0.2748 USD |
| 2024-07-31 |
0.2587 USD |
102,421.9740 CRV |
0.2551 USD |
0.2513 USD |
0.2708 USD |
0.2656 USD |
| 2024-07-30 |
0.2737 USD |
26,975.1783 CRV |
0.2594 USD |
0.2593 USD |
0.2777 USD |
0.2681 USD |
| 2024-07-29 |
0.2611 USD |
20,255.3191 CRV |
0.2635 USD |
0.2560 USD |
0.2690 USD |
0.2596 USD |
| 2024-07-28 |
0.2649 USD |
32,590.9288 CRV |
0.2670 USD |
0.2608 USD |
0.2707 USD |
0.2625 USD |
| 2024-07-27 |
0.2662 USD |
19,223.4859 CRV |
0.2663 USD |
0.2619 USD |
0.2719 USD |
0.2644 USD |
| 2024-07-26 |
0.2631 USD |
12,178.4907 CRV |
0.2528 USD |
0.2528 USD |
0.2683 USD |
0.2672 USD |
| 2024-07-25 |
0.2539 USD |
11,712.5677 CRV |
0.2616 USD |
0.2500 USD |
0.2620 USD |
0.2524 USD |
| 2024-07-24 |
0.2703 USD |
16,978.0176 CRV |
0.2727 USD |
0.2628 USD |
0.2743 USD |
0.2703 USD |
| 2024-07-23 |
0.2747 USD |
19,671.9555 CRV |
0.2718 USD |
0.2665 USD |
0.2877 USD |
0.2671 USD |
| 2024-07-22 |
0.2822 USD |
15,308.4161 CRV |
0.2905 USD |
0.2705 USD |
0.2907 USD |
0.2709 USD |
| 2024-07-21 |
0.2882 USD |
21,863.0331 CRV |
0.2925 USD |
0.2838 USD |
0.2934 USD |
0.2841 USD |
| 2024-07-20 |
0.2956 USD |
1,853.9763 CRV |
0.2987 USD |
0.2922 USD |
0.2987 USD |
0.2966 USD |