Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
0.5305 USD |
50,157.9300 CRV |
0.5335 USD |
0.5226 USD |
0.5387 USD |
0.5294 USD |
| 2023-01-02 |
0.5402 USD |
34,374.1442 CRV |
0.5279 USD |
0.5199 USD |
0.5565 USD |
0.5375 USD |
| 2023-01-01 |
0.5262 USD |
14,647.2802 CRV |
0.5270 USD |
0.5199 USD |
0.5395 USD |
0.5284 USD |
| 2022-12-31 |
0.5261 USD |
19,798.6351 CRV |
0.5294 USD |
0.5230 USD |
0.5384 USD |
0.5264 USD |
| 2022-12-30 |
0.5114 USD |
43,175.7515 CRV |
0.5113 USD |
0.4899 USD |
0.5326 USD |
0.5291 USD |
| 2022-12-29 |
0.5134 USD |
13,361.0176 CRV |
0.5101 USD |
0.5031 USD |
0.5349 USD |
0.5127 USD |
| 2022-12-28 |
0.5271 USD |
124,737.9814 CRV |
0.5326 USD |
0.5084 USD |
0.5742 USD |
0.5302 USD |
| 2022-12-27 |
0.5337 USD |
238,117.6898 CRV |
0.5400 USD |
0.5325 USD |
0.5774 USD |
0.5384 USD |
| 2022-12-26 |
0.5300 USD |
101,690.4108 CRV |
0.5218 USD |
0.5184 USD |
0.5373 USD |
0.5325 USD |
| 2022-12-25 |
0.5230 USD |
61,526.9973 CRV |
0.5257 USD |
0.5157 USD |
0.5340 USD |
0.5213 USD |
| 2022-12-24 |
0.5215 USD |
28,412.1925 CRV |
0.5277 USD |
0.5178 USD |
0.5303 USD |
0.5236 USD |
| 2022-12-23 |
0.5243 USD |
48,960.3544 CRV |
0.5249 USD |
0.5186 USD |
0.5307 USD |
0.5223 USD |
| 2022-12-22 |
0.5125 USD |
113,286.7465 CRV |
0.5183 USD |
0.5024 USD |
0.5229 USD |
0.5221 USD |
| 2022-12-21 |
0.5265 USD |
149,525.4234 CRV |
0.5291 USD |
0.5094 USD |
0.5363 USD |
0.5104 USD |
| 2022-12-20 |
0.5263 USD |
143,050.7472 CRV |
0.5174 USD |
0.5156 USD |
0.5390 USD |
0.5294 USD |
| 2022-12-19 |
0.5522 USD |
147,750.2732 CRV |
0.5499 USD |
0.5368 USD |
0.5714 USD |
0.5371 USD |
| 2022-12-18 |
0.5503 USD |
72,252.7535 CRV |
0.5617 USD |
0.5443 USD |
0.5626 USD |
0.5557 USD |
| 2022-12-17 |
0.5486 USD |
95,945.5952 CRV |
0.5480 USD |
0.5320 USD |
0.5610 USD |
0.5610 USD |
| 2022-12-16 |
0.5775 USD |
198,385.8749 CRV |
0.6176 USD |
0.5400 USD |
0.6240 USD |
0.5441 USD |
| 2022-12-15 |
0.6182 USD |
86,603.0051 CRV |
0.6480 USD |
0.6146 USD |
0.6489 USD |
0.6170 USD |
| 2022-12-14 |
0.6562 USD |
103,488.0498 CRV |
0.6554 USD |
0.6400 USD |
0.6663 USD |
0.6463 USD |
| 2022-12-13 |
0.6318 USD |
107,302.3427 CRV |
0.6215 USD |
0.5971 USD |
0.6619 USD |
0.6555 USD |
| 2022-12-12 |
0.6108 USD |
80,839.4896 CRV |
0.6286 USD |
0.5925 USD |
0.6291 USD |
0.6215 USD |
| 2022-12-11 |
0.6404 USD |
18,970.1567 CRV |
0.6385 USD |
0.6265 USD |
0.6490 USD |
0.6304 USD |
| 2022-12-10 |
0.6456 USD |
23,727.3555 CRV |
0.6448 USD |
0.6345 USD |
0.6516 USD |
0.6404 USD |
| 2022-12-09 |
0.6585 USD |
54,242.9728 CRV |
0.6695 USD |
0.6372 USD |
0.6714 USD |
0.6422 USD |
| 2022-12-08 |
0.6593 USD |
108,052.1078 CRV |
0.6524 USD |
0.6461 USD |
0.6722 USD |
0.6668 USD |
| 2022-12-07 |
0.6592 USD |
75,905.3557 CRV |
0.6775 USD |
0.6472 USD |
0.6909 USD |
0.6552 USD |
| 2022-12-06 |
0.6770 USD |
117,346.6811 CRV |
0.6753 USD |
0.6673 USD |
0.6966 USD |
0.6687 USD |
| 2022-12-05 |
0.6815 USD |
10,926.2596 CRV |
0.6714 USD |
0.6656 USD |
0.6931 USD |
0.6758 USD |
| 2022-12-04 |
0.6632 USD |
7,762.9437 CRV |
0.6356 USD |
0.6356 USD |
0.6740 USD |
0.6708 USD |
| 2022-12-03 |
0.6357 USD |
13,995.8704 CRV |
0.6595 USD |
0.6323 USD |
0.6618 USD |
0.6352 USD |
| 2022-12-02 |
0.6397 USD |
12,279.5512 CRV |
0.6419 USD |
0.6246 USD |
0.6590 USD |
0.6580 USD |
| 2022-12-01 |
0.6390 USD |
5,830.9845 CRV |
0.6729 USD |
0.6376 USD |
0.6732 USD |
0.6418 USD |
| 2022-11-30 |
0.6696 USD |
18,648.9489 CRV |
0.6632 USD |
0.6502 USD |
0.6916 USD |
0.6680 USD |
| 2022-11-29 |
0.6665 USD |
28,385.5943 CRV |
0.6438 USD |
0.6379 USD |
0.6813 USD |
0.6679 USD |
| 2022-11-28 |
0.6458 USD |
46,804.9000 CRV |
0.6887 USD |
0.6295 USD |
0.6908 USD |
0.6450 USD |
| 2022-11-27 |
0.7043 USD |
19,969.0374 CRV |
0.7045 USD |
0.6952 USD |
0.7162 USD |
0.7032 USD |
| 2022-11-26 |
0.7316 USD |
47,137.0281 CRV |
0.6791 USD |
0.6765 USD |
0.7573 USD |
0.7030 USD |
| 2022-11-25 |
0.6728 USD |
17,311.7181 CRV |
0.6855 USD |
0.6600 USD |
0.7000 USD |
0.6723 USD |
| 2022-11-24 |
0.6916 USD |
63,595.4257 CRV |
0.6867 USD |
0.6633 USD |
0.7272 USD |
0.6900 USD |
| 2022-11-23 |
0.6469 USD |
124,479.2877 CRV |
0.6283 USD |
0.6101 USD |
0.7215 USD |
0.6904 USD |
| 2022-11-22 |
0.5510 USD |
1,341,833.6129 CRV |
0.5015 USD |
0.4038 USD |
0.7300 USD |
0.6356 USD |
| 2022-11-21 |
0.4906 USD |
22,622.2610 CRV |
0.5091 USD |
0.4709 USD |
0.5174 USD |
0.4875 USD |
| 2022-11-20 |
0.5139 USD |
21,697.5200 CRV |
0.5438 USD |
0.5048 USD |
0.5484 USD |
0.5146 USD |
| 2022-11-19 |
0.5479 USD |
2,672.8035 CRV |
0.5534 USD |
0.5381 USD |
0.5550 USD |
0.5544 USD |
| 2022-11-18 |
0.5548 USD |
2,511.9654 CRV |
0.5534 USD |
0.5411 USD |
0.5676 USD |
0.5515 USD |
| 2022-11-17 |
0.5630 USD |
22,123.6373 CRV |
0.5865 USD |
0.5400 USD |
0.5898 USD |
0.5551 USD |
| 2022-11-16 |
0.6015 USD |
11,976.6601 CRV |
0.6054 USD |
0.5755 USD |
0.6173 USD |
0.5851 USD |
| 2022-11-15 |
0.5991 USD |
12,964.4530 CRV |
0.6088 USD |
0.5971 USD |
0.6343 USD |
0.5971 USD |