Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.7675 USD |
17,152.9384 CRV |
0.7705 USD |
0.7582 USD |
0.7734 USD |
0.7582 USD |
| 2023-07-21 |
0.7785 USD |
25,414.2518 CRV |
0.7860 USD |
0.7669 USD |
0.7949 USD |
0.7695 USD |
| 2023-07-20 |
0.7928 USD |
9,208.5242 CRV |
0.7776 USD |
0.7776 USD |
0.8029 USD |
0.7872 USD |
| 2023-07-19 |
0.7883 USD |
3,952.3383 CRV |
0.7852 USD |
0.7765 USD |
0.7971 USD |
0.7777 USD |
| 2023-07-18 |
0.7857 USD |
10,253.1602 CRV |
0.8127 USD |
0.7789 USD |
0.8129 USD |
0.7831 USD |
| 2023-07-17 |
0.8007 USD |
2,227.0683 CRV |
0.8091 USD |
0.7892 USD |
0.8172 USD |
0.7925 USD |
| 2023-07-16 |
0.8132 USD |
910.7694 CRV |
0.8227 USD |
0.8071 USD |
0.8248 USD |
0.8182 USD |
| 2023-07-15 |
0.8230 USD |
386.6171 CRV |
0.8202 USD |
0.8118 USD |
0.8317 USD |
0.8203 USD |
| 2023-07-14 |
0.8497 USD |
13,152.1913 CRV |
0.8456 USD |
0.8029 USD |
0.8769 USD |
0.8167 USD |
| 2023-07-13 |
0.8188 USD |
15,368.8548 CRV |
0.7880 USD |
0.7778 USD |
0.8549 USD |
0.8390 USD |
| 2023-07-12 |
0.7936 USD |
3,962.7077 CRV |
0.7935 USD |
0.7822 USD |
0.8090 USD |
0.7822 USD |
| 2023-07-11 |
0.7908 USD |
1,558.0849 CRV |
0.8044 USD |
0.7899 USD |
0.8137 USD |
0.7910 USD |
| 2023-07-10 |
0.8131 USD |
6,094.4050 CRV |
0.7998 USD |
0.7857 USD |
0.8165 USD |
0.8123 USD |
| 2023-07-09 |
0.7944 USD |
6,348.7866 CRV |
0.7830 USD |
0.7816 USD |
0.8024 USD |
0.8020 USD |
| 2023-07-08 |
0.7812 USD |
34,199.3891 CRV |
0.7908 USD |
0.7639 USD |
0.7924 USD |
0.7692 USD |
| 2023-07-07 |
0.7628 USD |
10,049.2973 CRV |
0.7224 USD |
0.7200 USD |
0.7905 USD |
0.7903 USD |
| 2023-07-06 |
0.7687 USD |
31,837.4786 CRV |
0.7806 USD |
0.7370 USD |
0.8019 USD |
0.7446 USD |
| 2023-07-05 |
0.7865 USD |
23,288.2301 CRV |
0.8094 USD |
0.7700 USD |
0.8094 USD |
0.7840 USD |
| 2023-07-04 |
0.8101 USD |
22,289.6316 CRV |
0.7863 USD |
0.7818 USD |
0.8230 USD |
0.8132 USD |
| 2023-07-03 |
0.7782 USD |
15,095.3266 CRV |
0.7674 USD |
0.7590 USD |
0.7905 USD |
0.7849 USD |
| 2023-07-02 |
0.7696 USD |
5,468.7271 CRV |
0.7765 USD |
0.7501 USD |
0.7765 USD |
0.7501 USD |
| 2023-07-01 |
0.7659 USD |
18,565.9751 CRV |
0.7628 USD |
0.7580 USD |
0.7800 USD |
0.7767 USD |
| 2023-06-30 |
0.7315 USD |
55,438.0903 CRV |
0.7103 USD |
0.7000 USD |
0.7818 USD |
0.7767 USD |
| 2023-06-29 |
0.7062 USD |
6,029.8266 CRV |
0.6593 USD |
0.6570 USD |
0.7236 USD |
0.7128 USD |
| 2023-06-28 |
0.6665 USD |
16,537.9055 CRV |
0.6933 USD |
0.6400 USD |
0.6933 USD |
0.6595 USD |
| 2023-06-27 |
0.6917 USD |
8,416.4729 CRV |
0.6791 USD |
0.6772 USD |
0.7008 USD |
0.6947 USD |
| 2023-06-26 |
0.6872 USD |
15,404.0031 CRV |
0.7023 USD |
0.6674 USD |
0.7023 USD |
0.6782 USD |
| 2023-06-25 |
0.7137 USD |
28,136.5778 CRV |
0.6713 USD |
0.6698 USD |
0.7415 USD |
0.7042 USD |
| 2023-06-24 |
0.6786 USD |
12,931.2217 CRV |
0.6913 USD |
0.6600 USD |
0.7010 USD |
0.6658 USD |
| 2023-06-23 |
0.6846 USD |
5,791.5942 CRV |
0.6728 USD |
0.6708 USD |
0.7024 USD |
0.7020 USD |
| 2023-06-22 |
0.6819 USD |
11,941.5113 CRV |
0.6896 USD |
0.6707 USD |
0.7075 USD |
0.6732 USD |
| 2023-06-21 |
0.6768 USD |
17,750.2233 CRV |
0.6606 USD |
0.6606 USD |
0.6935 USD |
0.6819 USD |
| 2023-06-20 |
0.6486 USD |
18,707.8420 CRV |
0.6317 USD |
0.6224 USD |
0.6673 USD |
0.6614 USD |
| 2023-06-19 |
0.6254 USD |
6,866.2432 CRV |
0.6246 USD |
0.6098 USD |
0.6347 USD |
0.6323 USD |
| 2023-06-18 |
0.6266 USD |
3,849.9978 CRV |
0.6205 USD |
0.6171 USD |
0.6360 USD |
0.6255 USD |
| 2023-06-17 |
0.6310 USD |
19,371.4547 CRV |
0.6221 USD |
0.6187 USD |
0.6400 USD |
0.6200 USD |
| 2023-06-16 |
0.6208 USD |
26,688.3463 CRV |
0.6089 USD |
0.6015 USD |
0.6359 USD |
0.6244 USD |
| 2023-06-15 |
0.5834 USD |
27,879.1898 CRV |
0.5710 USD |
0.5639 USD |
0.6226 USD |
0.6073 USD |
| 2023-06-14 |
0.6020 USD |
22,574.3655 CRV |
0.6478 USD |
0.5718 USD |
0.6553 USD |
0.5731 USD |
| 2023-06-13 |
0.6467 USD |
30,597.6597 CRV |
0.6352 USD |
0.6352 USD |
0.6638 USD |
0.6498 USD |
| 2023-06-12 |
0.6482 USD |
62,870.2563 CRV |
0.6707 USD |
0.6283 USD |
0.6707 USD |
0.6398 USD |
| 2023-06-11 |
0.6725 USD |
55,470.2532 CRV |
0.6731 USD |
0.6648 USD |
0.6810 USD |
0.6718 USD |
| 2023-06-10 |
0.6562 USD |
191,913.7594 CRV |
0.7561 USD |
0.6326 USD |
0.7574 USD |
0.6732 USD |
| 2023-06-09 |
0.7583 USD |
28,869.8509 CRV |
0.7618 USD |
0.7510 USD |
0.7656 USD |
0.7552 USD |
| 2023-06-08 |
0.7598 USD |
16,892.3120 CRV |
0.7574 USD |
0.7514 USD |
0.7691 USD |
0.7671 USD |
| 2023-06-07 |
0.7555 USD |
9,041.7906 CRV |
0.8015 USD |
0.7545 USD |
0.8015 USD |
0.7554 USD |
| 2023-06-06 |
0.7777 USD |
28,023.7301 CRV |
0.7782 USD |
0.7600 USD |
0.8014 USD |
0.7890 USD |
| 2023-06-05 |
0.8039 USD |
90,773.0050 CRV |
0.8477 USD |
0.7700 USD |
0.8477 USD |
0.7787 USD |
| 2023-06-04 |
0.8576 USD |
44,649.1042 CRV |
0.8518 USD |
0.8494 USD |
0.8624 USD |
0.8618 USD |
| 2023-06-03 |
0.8514 USD |
27,183.3226 CRV |
0.8543 USD |
0.8457 USD |
0.8607 USD |
0.8503 USD |