Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.4913 USD |
1,338.9533 CRV |
0.5000 USD |
0.4871 USD |
0.5003 USD |
0.4874 USD |
| 2023-10-29 |
0.4931 USD |
10,442.2720 CRV |
0.4835 USD |
0.4835 USD |
0.4977 USD |
0.4959 USD |
| 2023-10-28 |
0.4809 USD |
5,101.0510 CRV |
0.4667 USD |
0.4667 USD |
0.4816 USD |
0.4816 USD |
| 2023-10-27 |
0.4662 USD |
16,117.7440 CRV |
0.4762 USD |
0.4602 USD |
0.4776 USD |
0.4653 USD |
| 2023-10-26 |
0.4775 USD |
13,985.6010 CRV |
0.4785 USD |
0.4590 USD |
0.4971 USD |
0.4739 USD |
| 2023-10-25 |
0.4803 USD |
11,986.0966 CRV |
0.4767 USD |
0.4676 USD |
0.4870 USD |
0.4782 USD |
| 2023-10-24 |
0.4769 USD |
6,075.7813 CRV |
0.4681 USD |
0.4600 USD |
0.4897 USD |
0.4725 USD |
| 2023-10-23 |
0.4553 USD |
7,671.0848 CRV |
0.4538 USD |
0.4486 USD |
0.4628 USD |
0.4570 USD |
| 2023-10-22 |
0.4471 USD |
23,227.5522 CRV |
0.4391 USD |
0.4357 USD |
0.4505 USD |
0.4461 USD |
| 2023-10-21 |
0.4359 USD |
31,816.3409 CRV |
0.4209 USD |
0.4190 USD |
0.4434 USD |
0.4434 USD |
| 2023-10-20 |
0.4223 USD |
1,535.9535 CRV |
0.4137 USD |
0.4132 USD |
0.4300 USD |
0.4221 USD |
| 2023-10-19 |
0.4187 USD |
40,819.8097 CRV |
0.4238 USD |
0.4121 USD |
0.4283 USD |
0.4132 USD |
| 2023-10-18 |
0.4353 USD |
26,514.9824 CRV |
0.4316 USD |
0.4245 USD |
0.4378 USD |
0.4267 USD |
| 2023-10-17 |
0.4334 USD |
785.6640 CRV |
0.4481 USD |
0.4285 USD |
0.4527 USD |
0.4349 USD |
| 2023-10-16 |
0.4482 USD |
3,393.9720 CRV |
0.4407 USD |
0.4375 USD |
0.4521 USD |
0.4463 USD |
| 2023-10-15 |
0.4399 USD |
1,006.7892 CRV |
0.4381 USD |
0.4346 USD |
0.4438 USD |
0.4397 USD |
| 2023-10-14 |
0.4418 USD |
788.8321 CRV |
0.4410 USD |
0.4387 USD |
0.4457 USD |
0.4421 USD |
| 2023-10-13 |
0.4353 USD |
284.0883 CRV |
0.4246 USD |
0.4240 USD |
0.4472 USD |
0.4469 USD |
| 2023-10-12 |
0.4229 USD |
2,267.0047 CRV |
0.4329 USD |
0.4189 USD |
0.4329 USD |
0.4261 USD |
| 2023-10-11 |
0.4301 USD |
677.3547 CRV |
0.4358 USD |
0.4260 USD |
0.4360 USD |
0.4309 USD |
| 2023-10-10 |
0.4470 USD |
5,673.4027 CRV |
0.4492 USD |
0.4337 USD |
0.4510 USD |
0.4366 USD |
| 2023-10-09 |
0.4509 USD |
1,336.9308 CRV |
0.4725 USD |
0.4400 USD |
0.4733 USD |
0.4516 USD |
| 2023-10-08 |
0.4688 USD |
549.9812 CRV |
0.4732 USD |
0.4621 USD |
0.4750 USD |
0.4728 USD |
| 2023-10-07 |
0.4770 USD |
1,469.0579 CRV |
0.4743 USD |
0.4673 USD |
0.4799 USD |
0.4706 USD |
| 2023-10-06 |
0.4754 USD |
600.1870 CRV |
0.4690 USD |
0.4690 USD |
0.4814 USD |
0.4760 USD |
| 2023-10-05 |
0.4758 USD |
290.0887 CRV |
0.4817 USD |
0.4665 USD |
0.4831 USD |
0.4690 USD |
| 2023-10-04 |
0.4847 USD |
4,846.7848 CRV |
0.4843 USD |
0.4732 USD |
0.4890 USD |
0.4853 USD |
| 2023-10-03 |
0.4968 USD |
3,216.6505 CRV |
0.4986 USD |
0.4814 USD |
0.5029 USD |
0.4882 USD |
| 2023-10-02 |
0.4931 USD |
4,070.7864 CRV |
0.5352 USD |
0.4855 USD |
0.5367 USD |
0.4945 USD |
| 2023-10-01 |
0.5215 USD |
819.7008 CRV |
0.5192 USD |
0.5173 USD |
0.5296 USD |
0.5211 USD |
| 2023-09-30 |
0.5287 USD |
3,264.9405 CRV |
0.5232 USD |
0.5202 USD |
0.5400 USD |
0.5276 USD |
| 2023-09-29 |
0.5213 USD |
1,303.5414 CRV |
0.5173 USD |
0.5147 USD |
0.5326 USD |
0.5234 USD |
| 2023-09-28 |
0.5193 USD |
321.5768 CRV |
0.5180 USD |
0.5097 USD |
0.5289 USD |
0.5201 USD |
| 2023-09-27 |
0.5234 USD |
733.2005 CRV |
0.5230 USD |
0.5139 USD |
0.5368 USD |
0.5160 USD |
| 2023-09-26 |
0.5201 USD |
2,331.7283 CRV |
0.5253 USD |
0.5089 USD |
0.5277 USD |
0.5179 USD |
| 2023-09-25 |
0.5130 USD |
3,962.7361 CRV |
0.5169 USD |
0.5061 USD |
0.5295 USD |
0.5176 USD |
| 2023-09-24 |
0.5220 USD |
48,699.9007 CRV |
0.4731 USD |
0.4715 USD |
0.5410 USD |
0.5209 USD |
| 2023-09-23 |
0.4842 USD |
3,489.0300 CRV |
0.4910 USD |
0.4661 USD |
0.4961 USD |
0.4752 USD |
| 2023-09-22 |
0.4908 USD |
24,058.4913 CRV |
0.4440 USD |
0.4411 USD |
0.4984 USD |
0.4929 USD |
| 2023-09-21 |
0.4419 USD |
8,783.0612 CRV |
0.4440 USD |
0.4325 USD |
0.4561 USD |
0.4441 USD |
| 2023-09-20 |
0.4412 USD |
2,081.2410 CRV |
0.4459 USD |
0.4354 USD |
0.4475 USD |
0.4359 USD |
| 2023-09-19 |
0.4453 USD |
38,596.0778 CRV |
0.4253 USD |
0.4243 USD |
0.4518 USD |
0.4438 USD |
| 2023-09-18 |
0.4330 USD |
13,447.3945 CRV |
0.4323 USD |
0.4255 USD |
0.4486 USD |
0.4334 USD |
| 2023-09-17 |
0.4345 USD |
1,485.1756 CRV |
0.4371 USD |
0.4292 USD |
0.4428 USD |
0.4342 USD |
| 2023-09-16 |
0.4331 USD |
2,338.8106 CRV |
0.4358 USD |
0.4296 USD |
0.4414 USD |
0.4359 USD |
| 2023-09-15 |
0.4240 USD |
2,759.1297 CRV |
0.4199 USD |
0.4151 USD |
0.4295 USD |
0.4295 USD |
| 2023-09-14 |
0.4189 USD |
7,070.1739 CRV |
0.4182 USD |
0.4107 USD |
0.4283 USD |
0.4262 USD |
| 2023-09-13 |
0.4055 USD |
44,366.5884 CRV |
0.4013 USD |
0.3892 USD |
0.4194 USD |
0.4151 USD |
| 2023-09-12 |
0.4117 USD |
4,625.7220 CRV |
0.4090 USD |
0.4045 USD |
0.4192 USD |
0.4045 USD |
| 2023-09-11 |
0.4090 USD |
9,197.6419 CRV |
0.4269 USD |
0.4025 USD |
0.4280 USD |
0.4080 USD |