Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
0.7810 USD |
415,926.7876 CRV |
0.6703 USD |
0.6703 USD |
0.7984 USD |
0.7922 USD |
| 2024-12-01 |
0.6674 USD |
230,071.7784 CRV |
0.6853 USD |
0.6355 USD |
0.7327 USD |
0.6896 USD |
| 2024-11-30 |
0.6002 USD |
78,867.5446 CRV |
0.5397 USD |
0.5397 USD |
0.6288 USD |
0.5921 USD |
| 2024-11-29 |
0.5069 USD |
46,521.5496 CRV |
0.5016 USD |
0.4886 USD |
0.5255 USD |
0.5185 USD |
| 2024-11-28 |
0.4907 USD |
79,403.3694 CRV |
0.5040 USD |
0.4779 USD |
0.5053 USD |
0.4882 USD |
| 2024-11-27 |
0.4988 USD |
57,390.3554 CRV |
0.4742 USD |
0.4719 USD |
0.5148 USD |
0.5044 USD |
| 2024-11-26 |
0.4871 USD |
216,029.5869 CRV |
0.5204 USD |
0.4728 USD |
0.5279 USD |
0.4822 USD |
| 2024-11-25 |
0.5281 USD |
141,421.7858 CRV |
0.5016 USD |
0.4823 USD |
0.5753 USD |
0.5275 USD |
| 2024-11-24 |
0.4956 USD |
91,236.1001 CRV |
0.4925 USD |
0.4667 USD |
0.5322 USD |
0.5167 USD |
| 2024-11-23 |
0.4898 USD |
118,574.2055 CRV |
0.4702 USD |
0.4541 USD |
0.5380 USD |
0.5220 USD |
| 2024-11-22 |
0.4196 USD |
147,028.2272 CRV |
0.4066 USD |
0.3949 USD |
0.4540 USD |
0.4474 USD |
| 2024-11-21 |
0.3841 USD |
170,813.9895 CRV |
0.3765 USD |
0.3554 USD |
0.4219 USD |
0.4002 USD |
| 2024-11-20 |
0.3904 USD |
98,086.4517 CRV |
0.4054 USD |
0.3600 USD |
0.4066 USD |
0.3778 USD |
| 2024-11-19 |
0.4307 USD |
271,695.3355 CRV |
0.3742 USD |
0.3705 USD |
0.4341 USD |
0.4329 USD |
| 2024-11-18 |
0.3733 USD |
104,281.9958 CRV |
0.3177 USD |
0.3177 USD |
0.3950 USD |
0.3732 USD |
| 2024-11-17 |
0.3260 USD |
172,647.3896 CRV |
0.3350 USD |
0.3162 USD |
0.3423 USD |
0.3162 USD |
| 2024-11-16 |
0.3145 USD |
527,126.3918 CRV |
0.2900 USD |
0.2883 USD |
0.3700 USD |
0.3581 USD |
| 2024-11-15 |
0.2831 USD |
61,865.9697 CRV |
0.2906 USD |
0.2766 USD |
0.2968 USD |
0.2804 USD |
| 2024-11-14 |
0.2959 USD |
99,619.7560 CRV |
0.3121 USD |
0.2874 USD |
0.3131 USD |
0.2900 USD |
| 2024-11-13 |
0.2952 USD |
225,186.5534 CRV |
0.2775 USD |
0.2585 USD |
0.3220 USD |
0.3073 USD |
| 2024-11-12 |
0.2835 USD |
342,802.1210 CRV |
0.2913 USD |
0.2643 USD |
0.2934 USD |
0.2785 USD |
| 2024-11-11 |
0.2837 USD |
88,871.4334 CRV |
0.2859 USD |
0.2751 USD |
0.2938 USD |
0.2938 USD |
| 2024-11-10 |
0.2859 USD |
118,977.2003 CRV |
0.2756 USD |
0.2755 USD |
0.2913 USD |
0.2897 USD |
| 2024-11-09 |
0.2775 USD |
134,292.4098 CRV |
0.2701 USD |
0.2639 USD |
0.2811 USD |
0.2691 USD |
| 2024-11-08 |
0.2645 USD |
44,508.2811 CRV |
0.2633 USD |
0.2587 USD |
0.2687 USD |
0.2662 USD |
| 2024-11-07 |
0.2636 USD |
59,300.5614 CRV |
0.2590 USD |
0.2573 USD |
0.2684 USD |
0.2639 USD |
| 2024-11-06 |
0.2478 USD |
20,527.7122 CRV |
0.2362 USD |
0.2362 USD |
0.2538 USD |
0.2514 USD |
| 2024-11-05 |
0.2291 USD |
28,739.8103 CRV |
0.2260 USD |
0.2243 USD |
0.2392 USD |
0.2352 USD |
| 2024-11-04 |
0.2305 USD |
3,075.4600 CRV |
0.2301 USD |
0.2266 USD |
0.2333 USD |
0.2272 USD |
| 2024-11-03 |
0.2301 USD |
16,368.1327 CRV |
0.2380 USD |
0.2244 USD |
0.2380 USD |
0.2271 USD |
| 2024-11-02 |
0.2379 USD |
35,425.5021 CRV |
0.2484 USD |
0.2372 USD |
0.2494 USD |
0.2382 USD |
| 2024-11-01 |
0.2531 USD |
13,978.9934 CRV |
0.2534 USD |
0.2481 USD |
0.2582 USD |
0.2513 USD |
| 2024-10-31 |
0.2521 USD |
36,276.3302 CRV |
0.2601 USD |
0.2427 USD |
0.2602 USD |
0.2521 USD |
| 2024-10-30 |
0.2606 USD |
40,797.2958 CRV |
0.2591 USD |
0.2542 USD |
0.2660 USD |
0.2608 USD |
| 2024-10-29 |
0.2528 USD |
35,370.3913 CRV |
0.2433 USD |
0.2433 USD |
0.2591 USD |
0.2573 USD |
| 2024-10-28 |
0.2400 USD |
9,346.8257 CRV |
0.2430 USD |
0.2349 USD |
0.2470 USD |
0.2461 USD |
| 2024-10-27 |
0.2404 USD |
4,569.2513 CRV |
0.2404 USD |
0.2384 USD |
0.2440 USD |
0.2440 USD |
| 2024-10-26 |
0.2383 USD |
18,142.4868 CRV |
0.2322 USD |
0.2322 USD |
0.2411 USD |
0.2403 USD |
| 2024-10-25 |
0.2500 USD |
12,537.4290 CRV |
0.2500 USD |
0.2435 USD |
0.2526 USD |
0.2462 USD |
| 2024-10-24 |
0.2524 USD |
26,025.5757 CRV |
0.2538 USD |
0.2485 USD |
0.2557 USD |
0.2516 USD |
| 2024-10-23 |
0.2545 USD |
22,973.0813 CRV |
0.2591 USD |
0.2466 USD |
0.2598 USD |
0.2490 USD |
| 2024-10-22 |
0.2614 USD |
15,918.3842 CRV |
0.2641 USD |
0.2566 USD |
0.2647 USD |
0.2592 USD |
| 2024-10-21 |
0.2713 USD |
46,507.4962 CRV |
0.2761 USD |
0.2659 USD |
0.2771 USD |
0.2672 USD |
| 2024-10-20 |
0.2721 USD |
6,783.5344 CRV |
0.2684 USD |
0.2647 USD |
0.2831 USD |
0.2716 USD |
| 2024-10-19 |
0.2705 USD |
37,122.0848 CRV |
0.2660 USD |
0.2652 USD |
0.2726 USD |
0.2675 USD |
| 2024-10-18 |
0.2635 USD |
43,673.6573 CRV |
0.2594 USD |
0.2583 USD |
0.2668 USD |
0.2654 USD |
| 2024-10-17 |
0.2545 USD |
130,589.9149 CRV |
0.2587 USD |
0.2512 USD |
0.2609 USD |
0.2609 USD |
| 2024-10-16 |
0.2617 USD |
18,399.1859 CRV |
0.2624 USD |
0.2573 USD |
0.2658 USD |
0.2594 USD |