Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.8444 USD |
49,688.2448 CRV |
0.8114 USD |
0.8114 USD |
0.8602 USD |
0.8523 USD |
| 2023-06-01 |
0.8141 USD |
15,050.0921 CRV |
0.8172 USD |
0.8057 USD |
0.8209 USD |
0.8157 USD |
| 2023-05-31 |
0.8188 USD |
20,872.9278 CRV |
0.8355 USD |
0.8096 USD |
0.8403 USD |
0.8150 USD |
| 2023-05-30 |
0.8470 USD |
39,136.2887 CRV |
0.8546 USD |
0.8272 USD |
0.8656 USD |
0.8380 USD |
| 2023-05-29 |
0.8594 USD |
23,602.0912 CRV |
0.8589 USD |
0.8493 USD |
0.8687 USD |
0.8568 USD |
| 2023-05-28 |
0.8648 USD |
18,319.9867 CRV |
0.8498 USD |
0.8462 USD |
0.8730 USD |
0.8653 USD |
| 2023-05-27 |
0.8526 USD |
19,322.5743 CRV |
0.8543 USD |
0.8438 USD |
0.8566 USD |
0.8518 USD |
| 2023-05-26 |
0.8461 USD |
45,587.1702 CRV |
0.8209 USD |
0.8209 USD |
0.8712 USD |
0.8597 USD |
| 2023-05-25 |
0.8232 USD |
14,982.6733 CRV |
0.8296 USD |
0.8184 USD |
0.8351 USD |
0.8228 USD |
| 2023-05-24 |
0.8387 USD |
52,733.4674 CRV |
0.8649 USD |
0.8102 USD |
0.8811 USD |
0.8290 USD |
| 2023-05-23 |
0.8679 USD |
24,937.2088 CRV |
0.8507 USD |
0.8477 USD |
0.8815 USD |
0.8687 USD |
| 2023-05-22 |
0.8443 USD |
27,435.2830 CRV |
0.8396 USD |
0.8258 USD |
0.8560 USD |
0.8494 USD |
| 2023-05-21 |
0.8355 USD |
20,720.2095 CRV |
0.8282 USD |
0.8219 USD |
0.8433 USD |
0.8360 USD |
| 2023-05-20 |
0.8294 USD |
14,096.0274 CRV |
0.8267 USD |
0.8230 USD |
0.8348 USD |
0.8294 USD |
| 2023-05-19 |
0.8275 USD |
16,963.5240 CRV |
0.8272 USD |
0.8178 USD |
0.8335 USD |
0.8263 USD |
| 2023-05-18 |
0.8248 USD |
59,505.2842 CRV |
0.8349 USD |
0.8001 USD |
0.8349 USD |
0.8330 USD |
| 2023-05-17 |
0.8322 USD |
48,466.9644 CRV |
0.8330 USD |
0.8076 USD |
0.8377 USD |
0.8325 USD |
| 2023-05-16 |
0.8289 USD |
16,902.4802 CRV |
0.8278 USD |
0.8206 USD |
0.8359 USD |
0.8306 USD |
| 2023-05-15 |
0.8210 USD |
21,040.3173 CRV |
0.8036 USD |
0.8001 USD |
0.8336 USD |
0.8297 USD |
| 2023-05-14 |
0.8061 USD |
6,412.5837 CRV |
0.8036 USD |
0.7956 USD |
0.8176 USD |
0.8035 USD |
| 2023-05-13 |
0.8113 USD |
12,036.7469 CRV |
0.8157 USD |
0.7990 USD |
0.8218 USD |
0.8057 USD |
| 2023-05-12 |
0.7940 USD |
36,883.9377 CRV |
0.7973 USD |
0.7737 USD |
0.8170 USD |
0.8149 USD |
| 2023-05-11 |
0.7988 USD |
52,037.3892 CRV |
0.8385 USD |
0.7869 USD |
0.8403 USD |
0.7993 USD |
| 2023-05-10 |
0.8279 USD |
23,058.1325 CRV |
0.8387 USD |
0.8050 USD |
0.8511 USD |
0.8405 USD |
| 2023-05-09 |
0.8359 USD |
11,724.6709 CRV |
0.8323 USD |
0.8304 USD |
0.8448 USD |
0.8330 USD |
| 2023-05-08 |
0.8341 USD |
64,771.6641 CRV |
0.8904 USD |
0.8007 USD |
0.8904 USD |
0.8337 USD |
| 2023-05-07 |
0.9071 USD |
3,645.9991 CRV |
0.9017 USD |
0.8924 USD |
0.9171 USD |
0.8984 USD |
| 2023-05-06 |
0.9322 USD |
16,397.5949 CRV |
0.9537 USD |
0.9000 USD |
0.9630 USD |
0.9094 USD |
| 2023-05-05 |
0.9638 USD |
8,262.0152 CRV |
0.9305 USD |
0.9265 USD |
0.9759 USD |
0.9656 USD |
| 2023-05-04 |
0.9406 USD |
16,981.2116 CRV |
0.9682 USD |
0.9198 USD |
0.9682 USD |
0.9211 USD |
| 2023-05-03 |
0.9360 USD |
63,257.0656 CRV |
0.9048 USD |
0.8816 USD |
0.9806 USD |
0.9806 USD |
| 2023-05-02 |
0.8889 USD |
22,783.1165 CRV |
0.8830 USD |
0.8797 USD |
0.9089 USD |
0.9068 USD |
| 2023-05-01 |
0.8805 USD |
8,590.9261 CRV |
0.9112 USD |
0.8761 USD |
0.9138 USD |
0.8804 USD |
| 2023-04-30 |
0.9191 USD |
12,011.9268 CRV |
0.9293 USD |
0.9041 USD |
0.9477 USD |
0.9116 USD |
| 2023-04-29 |
0.9351 USD |
9,135.1751 CRV |
0.9242 USD |
0.9225 USD |
0.9438 USD |
0.9296 USD |
| 2023-04-28 |
0.9288 USD |
22,816.1928 CRV |
0.9426 USD |
0.9188 USD |
0.9475 USD |
0.9250 USD |
| 2023-04-27 |
0.9500 USD |
17,801.0293 CRV |
0.9189 USD |
0.9171 USD |
0.9583 USD |
0.9512 USD |
| 2023-04-26 |
0.9171 USD |
19,099.2344 CRV |
0.9390 USD |
0.8837 USD |
0.9733 USD |
0.9102 USD |
| 2023-04-25 |
0.9306 USD |
2,280.6938 CRV |
0.9296 USD |
0.8973 USD |
0.9296 USD |
0.9268 USD |
| 2023-04-24 |
0.9371 USD |
15,762.3931 CRV |
0.9457 USD |
0.9174 USD |
0.9648 USD |
0.9293 USD |
| 2023-04-23 |
0.9391 USD |
31,881.7524 CRV |
0.9357 USD |
0.9257 USD |
0.9774 USD |
0.9407 USD |
| 2023-04-22 |
0.9346 USD |
16,614.9355 CRV |
0.9234 USD |
0.9153 USD |
0.9369 USD |
0.9363 USD |
| 2023-04-21 |
0.9299 USD |
56,714.1663 CRV |
0.9462 USD |
0.9083 USD |
0.9582 USD |
0.9233 USD |
| 2023-04-20 |
0.9461 USD |
34,363.9532 CRV |
0.9547 USD |
0.9363 USD |
0.9779 USD |
0.9467 USD |
| 2023-04-19 |
0.9819 USD |
143,101.7164 CRV |
1.0708 USD |
0.9500 USD |
1.0720 USD |
0.9561 USD |
| 2023-04-18 |
1.0854 USD |
79,116.2971 CRV |
1.0500 USD |
1.0409 USD |
1.1119 USD |
1.0717 USD |
| 2023-04-17 |
1.0657 USD |
51,827.5523 CRV |
1.1017 USD |
1.0477 USD |
1.1017 USD |
1.0491 USD |
| 2023-04-16 |
1.0878 USD |
50,951.8066 CRV |
1.0913 USD |
1.0664 USD |
1.1095 USD |
1.1092 USD |
| 2023-04-15 |
1.0900 USD |
28,555.3406 CRV |
1.0887 USD |
1.0770 USD |
1.1038 USD |
1.0931 USD |
| 2023-04-14 |
1.0932 USD |
29,294.9667 CRV |
1.0700 USD |
1.0700 USD |
1.1101 USD |
1.0915 USD |