Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.9157 USD |
3,527.7038 CRV |
0.9210 USD |
0.8891 USD |
0.9317 USD |
0.8910 USD |
| 2022-09-24 |
0.9332 USD |
27,911.5287 CRV |
0.9452 USD |
0.9226 USD |
0.9514 USD |
0.9278 USD |
| 2022-09-23 |
0.9138 USD |
12,275.0734 CRV |
0.9153 USD |
0.8709 USD |
0.9457 USD |
0.9431 USD |
| 2022-09-22 |
0.9000 USD |
6,238.8781 CRV |
0.8627 USD |
0.8613 USD |
0.9301 USD |
0.9166 USD |
| 2022-09-21 |
0.8617 USD |
41,183.0574 CRV |
0.9432 USD |
0.8427 USD |
0.9621 USD |
0.8613 USD |
| 2022-09-20 |
0.9647 USD |
21,167.9807 CRV |
0.9835 USD |
0.9414 USD |
0.9870 USD |
0.9417 USD |
| 2022-09-19 |
0.9857 USD |
33,838.0780 CRV |
0.9343 USD |
0.9037 USD |
0.9895 USD |
0.9850 USD |
| 2022-09-18 |
1.0261 USD |
44,045.3806 CRV |
1.0822 USD |
0.9000 USD |
1.0855 USD |
0.9475 USD |
| 2022-09-17 |
1.0578 USD |
21,525.8821 CRV |
1.0584 USD |
1.0441 USD |
1.0875 USD |
1.0732 USD |
| 2022-09-16 |
1.0516 USD |
32,740.3642 CRV |
1.0518 USD |
1.0240 USD |
1.0742 USD |
1.0539 USD |
| 2022-09-15 |
1.0405 USD |
18,021.4814 CRV |
1.0702 USD |
1.0197 USD |
1.0872 USD |
1.0673 USD |
| 2022-09-14 |
1.0663 USD |
53,368.3935 CRV |
1.0506 USD |
1.0323 USD |
1.1270 USD |
1.0729 USD |
| 2022-09-13 |
1.0835 USD |
96,141.6595 CRV |
1.1440 USD |
1.0439 USD |
1.1518 USD |
1.0439 USD |
| 2022-09-12 |
1.1670 USD |
24,844.2436 CRV |
1.1829 USD |
1.1250 USD |
1.2025 USD |
1.1483 USD |
| 2022-09-11 |
1.2149 USD |
33,542.1627 CRV |
1.2452 USD |
1.1570 USD |
1.2552 USD |
1.1729 USD |
| 2022-09-10 |
1.2177 USD |
36,373.2730 CRV |
1.2022 USD |
1.1651 USD |
1.2755 USD |
1.2489 USD |
| 2022-09-09 |
1.1986 USD |
42,930.4728 CRV |
1.1304 USD |
1.1304 USD |
1.2462 USD |
1.2030 USD |
| 2022-09-08 |
1.1330 USD |
52,975.6540 CRV |
1.1678 USD |
1.1060 USD |
1.1773 USD |
1.1267 USD |
| 2022-09-07 |
1.0661 USD |
48,271.7415 CRV |
1.0343 USD |
1.0140 USD |
1.1726 USD |
1.1623 USD |
| 2022-09-06 |
1.1186 USD |
63,413.7334 CRV |
1.1563 USD |
1.0204 USD |
1.1987 USD |
1.0419 USD |
| 2022-09-05 |
1.0851 USD |
8,047.4459 CRV |
1.0942 USD |
1.0601 USD |
1.1545 USD |
1.1545 USD |
| 2022-09-04 |
1.0734 USD |
23,906.7792 CRV |
1.0744 USD |
1.0467 USD |
1.1023 USD |
1.0902 USD |
| 2022-09-03 |
1.0813 USD |
12,992.8162 CRV |
1.0927 USD |
1.0603 USD |
1.1088 USD |
1.0681 USD |
| 2022-09-02 |
1.1363 USD |
23,920.0996 CRV |
1.1563 USD |
1.0817 USD |
1.1819 USD |
1.0851 USD |
| 2022-09-01 |
1.1116 USD |
17,613.1439 CRV |
1.1455 USD |
1.0648 USD |
1.1658 USD |
1.1560 USD |
| 2022-08-31 |
1.1391 USD |
25,712.7528 CRV |
1.0644 USD |
1.0644 USD |
1.1821 USD |
1.1578 USD |
| 2022-08-30 |
1.0742 USD |
15,473.5980 CRV |
1.0827 USD |
1.0222 USD |
1.1195 USD |
1.0683 USD |
| 2022-08-29 |
1.0005 USD |
8,169.7476 CRV |
0.9925 USD |
0.9780 USD |
1.0752 USD |
1.0698 USD |
| 2022-08-28 |
1.0426 USD |
11,401.4481 CRV |
1.0498 USD |
1.0198 USD |
1.0646 USD |
1.0363 USD |
| 2022-08-27 |
1.0416 USD |
14,987.6821 CRV |
1.0528 USD |
1.0211 USD |
1.0664 USD |
1.0399 USD |
| 2022-08-26 |
1.1372 USD |
18,332.3457 CRV |
1.1777 USD |
1.0468 USD |
1.2126 USD |
1.0507 USD |
| 2022-08-25 |
1.2084 USD |
13,143.7385 CRV |
1.1756 USD |
1.1756 USD |
1.2351 USD |
1.1903 USD |
| 2022-08-24 |
1.1786 USD |
12,411.6211 CRV |
1.1865 USD |
1.1372 USD |
1.2224 USD |
1.1933 USD |
| 2022-08-23 |
1.1228 USD |
27,791.5508 CRV |
1.1001 USD |
1.0682 USD |
1.1912 USD |
1.1785 USD |
| 2022-08-22 |
1.0094 USD |
9,194.5039 CRV |
1.0243 USD |
0.9753 USD |
1.0710 USD |
1.0599 USD |
| 2022-08-21 |
1.0159 USD |
5,394.7698 CRV |
1.0020 USD |
0.9900 USD |
1.0500 USD |
1.0331 USD |
| 2022-08-20 |
1.0222 USD |
22,062.2442 CRV |
1.0518 USD |
0.9681 USD |
1.0934 USD |
0.9953 USD |
| 2022-08-19 |
1.0561 USD |
21,401.8340 CRV |
1.1113 USD |
1.0091 USD |
1.1147 USD |
1.0750 USD |
| 2022-08-18 |
1.1782 USD |
14,896.7393 CRV |
1.1812 USD |
1.0924 USD |
1.2200 USD |
1.1124 USD |
| 2022-08-17 |
1.2018 USD |
69,476.2268 CRV |
1.2862 USD |
1.1650 USD |
1.3358 USD |
1.1701 USD |
| 2022-08-16 |
1.2881 USD |
9,731.2619 CRV |
1.3316 USD |
1.2822 USD |
1.3414 USD |
1.2882 USD |
| 2022-08-15 |
1.3703 USD |
31,103.9169 CRV |
1.3845 USD |
1.3083 USD |
1.4572 USD |
1.3372 USD |
| 2022-08-14 |
1.3907 USD |
19,292.2132 CRV |
1.4311 USD |
1.3688 USD |
1.4872 USD |
1.3922 USD |
| 2022-08-13 |
1.4356 USD |
10,535.3317 CRV |
1.4202 USD |
1.4075 USD |
1.4718 USD |
1.4294 USD |
| 2022-08-12 |
1.3766 USD |
8,965.9453 CRV |
1.3640 USD |
1.3375 USD |
1.4081 USD |
1.3959 USD |
| 2022-08-11 |
1.4084 USD |
32,316.8832 CRV |
1.3887 USD |
1.3688 USD |
1.4370 USD |
1.3688 USD |
| 2022-08-10 |
1.3295 USD |
24,795.0125 CRV |
1.2893 USD |
1.2457 USD |
1.3903 USD |
1.3820 USD |
| 2022-08-09 |
1.2988 USD |
40,083.7355 CRV |
1.4260 USD |
1.2443 USD |
1.4313 USD |
1.2976 USD |
| 2022-08-08 |
1.4447 USD |
14,684.6472 CRV |
1.4018 USD |
1.3937 USD |
1.4942 USD |
1.4261 USD |
| 2022-08-07 |
1.4087 USD |
24,609.7195 CRV |
1.3688 USD |
1.3590 USD |
1.4250 USD |
1.4178 USD |