Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
1.1151 USD |
24,440.8029 CRV |
1.1611 USD |
1.0683 USD |
1.1647 USD |
1.1067 USD |
| 2023-02-21 |
1.2126 USD |
37,809.8648 CRV |
1.2702 USD |
1.1468 USD |
1.2982 USD |
1.1533 USD |
| 2023-02-20 |
1.2331 USD |
34,740.3686 CRV |
1.2086 USD |
1.1572 USD |
1.2886 USD |
1.2695 USD |
| 2023-02-19 |
1.2378 USD |
56,754.1409 CRV |
1.2547 USD |
1.1955 USD |
1.2731 USD |
1.2065 USD |
| 2023-02-18 |
1.2042 USD |
70,146.9627 CRV |
1.2177 USD |
1.1685 USD |
1.2574 USD |
1.2554 USD |
| 2023-02-17 |
1.1683 USD |
135,908.6948 CRV |
1.0935 USD |
1.0935 USD |
1.2425 USD |
1.2049 USD |
| 2023-02-16 |
1.1590 USD |
61,638.5981 CRV |
1.1464 USD |
1.0925 USD |
1.2161 USD |
1.0925 USD |
| 2023-02-15 |
1.0999 USD |
146,789.5567 CRV |
1.0820 USD |
1.0625 USD |
1.1562 USD |
1.1394 USD |
| 2023-02-14 |
1.0499 USD |
276,811.7312 CRV |
1.0544 USD |
1.0000 USD |
1.1119 USD |
1.0790 USD |
| 2023-02-13 |
1.0364 USD |
383,918.7038 CRV |
0.9287 USD |
0.8967 USD |
1.0892 USD |
1.0377 USD |
| 2023-02-12 |
0.9702 USD |
25,523.0809 CRV |
0.9605 USD |
0.9495 USD |
0.9850 USD |
0.9595 USD |
| 2023-02-11 |
0.9484 USD |
36,209.8071 CRV |
0.9585 USD |
0.9300 USD |
0.9700 USD |
0.9505 USD |
| 2023-02-10 |
0.9637 USD |
36,922.1986 CRV |
0.9732 USD |
0.9398 USD |
0.9960 USD |
0.9590 USD |
| 2023-02-09 |
1.0410 USD |
168,377.8613 CRV |
1.1404 USD |
0.9492 USD |
1.1578 USD |
0.9739 USD |
| 2023-02-08 |
1.1542 USD |
135,822.5553 CRV |
1.0906 USD |
1.0793 USD |
1.2357 USD |
1.1364 USD |
| 2023-02-07 |
1.0558 USD |
55,224.2404 CRV |
1.0452 USD |
1.0355 USD |
1.0949 USD |
1.0909 USD |
| 2023-02-06 |
1.0611 USD |
31,139.2280 CRV |
1.0551 USD |
1.0266 USD |
1.0897 USD |
1.0611 USD |
| 2023-02-05 |
1.0276 USD |
48,131.2533 CRV |
1.1099 USD |
1.0159 USD |
1.1180 USD |
1.0255 USD |
| 2023-02-04 |
1.1108 USD |
27,043.3860 CRV |
1.1139 USD |
1.0874 USD |
1.1296 USD |
1.1081 USD |
| 2023-02-03 |
1.1098 USD |
173,618.2659 CRV |
1.0607 USD |
1.0589 USD |
1.1359 USD |
1.1106 USD |
| 2023-02-02 |
1.1026 USD |
225,595.0508 CRV |
1.1136 USD |
1.0492 USD |
1.1759 USD |
1.0680 USD |
| 2023-02-01 |
1.0319 USD |
98,663.7425 CRV |
1.0221 USD |
0.9762 USD |
1.1242 USD |
1.1084 USD |
| 2023-01-31 |
1.0174 USD |
34,880.8327 CRV |
0.9948 USD |
0.9867 USD |
1.0433 USD |
1.0165 USD |
| 2023-01-30 |
0.9899 USD |
85,793.9535 CRV |
1.0880 USD |
0.9547 USD |
1.0973 USD |
0.9917 USD |
| 2023-01-29 |
1.0883 USD |
85,220.4406 CRV |
1.0732 USD |
1.0566 USD |
1.1082 USD |
1.0897 USD |
| 2023-01-28 |
1.0755 USD |
76,360.8174 CRV |
1.1337 USD |
1.0465 USD |
1.1366 USD |
1.0645 USD |
| 2023-01-27 |
1.0584 USD |
27,205.2436 CRV |
1.0475 USD |
1.0034 USD |
1.1364 USD |
1.1364 USD |
| 2023-01-26 |
1.0736 USD |
122,871.8603 CRV |
1.0335 USD |
1.0253 USD |
1.1271 USD |
1.0486 USD |
| 2023-01-25 |
1.0346 USD |
79,897.3011 CRV |
0.9932 USD |
0.9710 USD |
1.0409 USD |
1.0409 USD |
| 2023-01-24 |
1.0693 USD |
106,072.7940 CRV |
1.0684 USD |
1.0385 USD |
1.1071 USD |
1.0468 USD |
| 2023-01-23 |
1.0954 USD |
98,945.2735 CRV |
1.0731 USD |
1.0656 USD |
1.1197 USD |
1.0814 USD |
| 2023-01-22 |
1.0923 USD |
193,385.7476 CRV |
0.9959 USD |
0.9900 USD |
1.1695 USD |
1.0657 USD |
| 2023-01-21 |
1.0136 USD |
70,377.0088 CRV |
1.0320 USD |
0.9807 USD |
1.0400 USD |
1.0177 USD |
| 2023-01-20 |
0.9656 USD |
123,203.6809 CRV |
0.8951 USD |
0.8902 USD |
1.0315 USD |
1.0220 USD |
| 2023-01-19 |
0.9010 USD |
51,713.9148 CRV |
0.8943 USD |
0.8746 USD |
0.9315 USD |
0.8933 USD |
| 2023-01-18 |
0.9170 USD |
133,042.1977 CRV |
0.9097 USD |
0.8601 USD |
0.9553 USD |
0.8994 USD |
| 2023-01-17 |
0.9086 USD |
255,090.5828 CRV |
0.8699 USD |
0.8504 USD |
0.9485 USD |
0.9170 USD |
| 2023-01-16 |
0.8721 USD |
340,035.1602 CRV |
0.8329 USD |
0.8261 USD |
0.9415 USD |
0.8684 USD |
| 2023-01-15 |
0.8221 USD |
194,391.3425 CRV |
0.8158 USD |
0.7829 USD |
0.8731 USD |
0.8338 USD |
| 2023-01-14 |
0.8097 USD |
427,792.5765 CRV |
0.8045 USD |
0.7587 USD |
0.8503 USD |
0.8175 USD |
| 2023-01-13 |
0.7186 USD |
298,780.2992 CRV |
0.6871 USD |
0.6807 USD |
0.8103 USD |
0.7971 USD |
| 2023-01-12 |
0.6904 USD |
379,763.6013 CRV |
0.6716 USD |
0.6397 USD |
0.6958 USD |
0.6897 USD |
| 2023-01-11 |
0.6622 USD |
451,157.3338 CRV |
0.6508 USD |
0.6472 USD |
0.6782 USD |
0.6622 USD |
| 2023-01-10 |
0.6480 USD |
501,939.7393 CRV |
0.6432 USD |
0.6356 USD |
0.6606 USD |
0.6463 USD |
| 2023-01-09 |
0.6393 USD |
249,980.2449 CRV |
0.5784 USD |
0.5723 USD |
0.6917 USD |
0.6454 USD |
| 2023-01-08 |
0.5557 USD |
197,968.1155 CRV |
0.5517 USD |
0.5443 USD |
0.5718 USD |
0.5696 USD |
| 2023-01-07 |
0.5498 USD |
86,950.9268 CRV |
0.5481 USD |
0.5455 USD |
0.5549 USD |
0.5497 USD |
| 2023-01-06 |
0.5370 USD |
173,557.8815 CRV |
0.5449 USD |
0.5223 USD |
0.5486 USD |
0.5416 USD |
| 2023-01-05 |
0.5434 USD |
152,644.4656 CRV |
0.5560 USD |
0.5411 USD |
0.5599 USD |
0.5431 USD |
| 2023-01-04 |
0.5531 USD |
66,060.6317 CRV |
0.5303 USD |
0.5280 USD |
0.5669 USD |
0.5512 USD |