Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
1.4041 USD |
17,863.1379 CRV |
1.4443 USD |
1.3688 USD |
1.4500 USD |
1.3743 USD |
| 2022-08-05 |
1.4269 USD |
44,414.0285 CRV |
1.3247 USD |
1.3228 USD |
1.4478 USD |
1.4286 USD |
| 2022-08-04 |
1.3293 USD |
9,201.3594 CRV |
1.3360 USD |
1.2957 USD |
1.3939 USD |
1.3269 USD |
| 2022-08-03 |
1.4045 USD |
43,944.6143 CRV |
1.3335 USD |
1.2836 USD |
1.5519 USD |
1.3739 USD |
| 2022-08-02 |
1.3061 USD |
43,271.9368 CRV |
1.3032 USD |
1.2206 USD |
1.3855 USD |
1.3569 USD |
| 2022-08-01 |
1.3034 USD |
28,339.4225 CRV |
1.3113 USD |
1.2745 USD |
1.3610 USD |
1.3050 USD |
| 2022-07-31 |
1.3852 USD |
17,580.7852 CRV |
1.3569 USD |
1.3461 USD |
1.4272 USD |
1.3461 USD |
| 2022-07-30 |
1.4233 USD |
23,142.8134 CRV |
1.4257 USD |
1.3486 USD |
1.4750 USD |
1.3486 USD |
| 2022-07-29 |
1.4883 USD |
27,923.8855 CRV |
1.5435 USD |
1.4032 USD |
1.5790 USD |
1.4243 USD |
| 2022-07-28 |
1.3735 USD |
86,274.9058 CRV |
1.3255 USD |
1.2477 USD |
1.5827 USD |
1.5271 USD |
| 2022-07-27 |
1.2060 USD |
53,613.1817 CRV |
1.1681 USD |
1.1239 USD |
1.3196 USD |
1.3068 USD |
| 2022-07-26 |
1.1439 USD |
21,334.9499 CRV |
1.1741 USD |
1.0944 USD |
1.1938 USD |
1.1247 USD |
| 2022-07-25 |
1.1865 USD |
40,771.9648 CRV |
1.3708 USD |
1.1735 USD |
1.3885 USD |
1.1822 USD |
| 2022-07-24 |
1.3931 USD |
10,592.2265 CRV |
1.4005 USD |
1.3587 USD |
1.4393 USD |
1.4085 USD |
| 2022-07-23 |
1.4150 USD |
26,191.2107 CRV |
1.4174 USD |
1.3490 USD |
1.4990 USD |
1.3955 USD |
| 2022-07-22 |
1.4443 USD |
63,129.7235 CRV |
1.4047 USD |
1.3813 USD |
1.5504 USD |
1.3920 USD |
| 2022-07-21 |
1.3161 USD |
42,019.5894 CRV |
1.1576 USD |
1.1055 USD |
1.4035 USD |
1.3891 USD |
| 2022-07-20 |
1.2072 USD |
31,012.4867 CRV |
1.2517 USD |
1.1341 USD |
1.2799 USD |
1.1596 USD |
| 2022-07-19 |
1.2810 USD |
29,729.3721 CRV |
1.3433 USD |
1.2379 USD |
1.3818 USD |
1.2559 USD |
| 2022-07-18 |
1.2212 USD |
51,833.8254 CRV |
1.0763 USD |
1.0759 USD |
1.2748 USD |
1.2319 USD |
| 2022-07-17 |
1.1534 USD |
11,644.3788 CRV |
1.1770 USD |
1.1000 USD |
1.1845 USD |
1.1112 USD |
| 2022-07-16 |
1.1421 USD |
23,380.6799 CRV |
1.1116 USD |
1.0869 USD |
1.1986 USD |
1.1707 USD |
| 2022-07-15 |
1.1366 USD |
19,623.8060 CRV |
1.1691 USD |
1.1000 USD |
1.1830 USD |
1.1102 USD |
| 2022-07-14 |
1.0711 USD |
50,207.2400 CRV |
1.0496 USD |
1.0102 USD |
1.1763 USD |
1.1531 USD |
| 2022-07-13 |
0.9610 USD |
40,517.3198 CRV |
0.8732 USD |
0.8688 USD |
1.0562 USD |
1.0501 USD |
| 2022-07-12 |
0.8932 USD |
7,179.0814 CRV |
0.8854 USD |
0.8726 USD |
0.9214 USD |
0.8901 USD |
| 2022-07-11 |
0.8908 USD |
29,074.1812 CRV |
0.9542 USD |
0.8778 USD |
0.9542 USD |
0.8895 USD |
| 2022-07-10 |
0.9703 USD |
13,689.7039 CRV |
1.0153 USD |
0.9500 USD |
1.0212 USD |
0.9535 USD |
| 2022-07-09 |
1.0248 USD |
25,702.5934 CRV |
1.0092 USD |
1.0064 USD |
1.0536 USD |
1.0182 USD |
| 2022-07-08 |
1.0207 USD |
20,809.0954 CRV |
1.0511 USD |
0.9872 USD |
1.0667 USD |
1.0184 USD |
| 2022-07-07 |
0.9998 USD |
11,018.0842 CRV |
0.9633 USD |
0.9382 USD |
1.0581 USD |
1.0568 USD |
| 2022-07-06 |
0.9574 USD |
41,254.7236 CRV |
0.9594 USD |
0.9177 USD |
1.0003 USD |
0.9772 USD |
| 2022-07-05 |
0.9797 USD |
31,620.8691 CRV |
0.8645 USD |
0.8293 USD |
1.0094 USD |
0.9793 USD |
| 2022-07-04 |
0.8413 USD |
10,033.3812 CRV |
0.7960 USD |
0.7760 USD |
0.8788 USD |
0.8605 USD |
| 2022-07-03 |
0.7870 USD |
10,554.0789 CRV |
0.7788 USD |
0.7532 USD |
0.8132 USD |
0.7949 USD |
| 2022-07-02 |
0.7486 USD |
15,641.3644 CRV |
0.7466 USD |
0.7284 USD |
0.7985 USD |
0.7819 USD |
| 2022-07-01 |
0.7690 USD |
42,711.8200 CRV |
0.6823 USD |
0.6673 USD |
0.8281 USD |
0.7546 USD |
| 2022-06-30 |
0.6556 USD |
8,037.8342 CRV |
0.7092 USD |
0.6372 USD |
0.7160 USD |
0.6615 USD |
| 2022-06-29 |
0.7099 USD |
8,014.8484 CRV |
0.6972 USD |
0.6845 USD |
0.7230 USD |
0.7208 USD |
| 2022-06-28 |
0.7471 USD |
4,290.0718 CRV |
0.7355 USD |
0.7000 USD |
0.7736 USD |
0.7041 USD |
| 2022-06-27 |
0.7564 USD |
22,841.5253 CRV |
0.7502 USD |
0.7204 USD |
0.7922 USD |
0.7381 USD |
| 2022-06-26 |
0.8215 USD |
9,459.0953 CRV |
0.8178 USD |
0.7623 USD |
0.8492 USD |
0.7656 USD |
| 2022-06-25 |
0.7961 USD |
11,984.1639 CRV |
0.8414 USD |
0.7829 USD |
0.8508 USD |
0.8373 USD |
| 2022-06-24 |
0.8216 USD |
6,773.8929 CRV |
0.8286 USD |
0.7982 USD |
0.8705 USD |
0.8525 USD |
| 2022-06-23 |
0.7745 USD |
28,647.4372 CRV |
0.6952 USD |
0.6952 USD |
0.8352 USD |
0.8316 USD |
| 2022-06-22 |
0.7246 USD |
15,172.3555 CRV |
0.7103 USD |
0.6812 USD |
0.7800 USD |
0.6973 USD |
| 2022-06-21 |
0.7488 USD |
30,829.9324 CRV |
0.6999 USD |
0.6875 USD |
0.7900 USD |
0.7400 USD |
| 2022-06-20 |
0.6896 USD |
38,651.4580 CRV |
0.6427 USD |
0.6068 USD |
0.7318 USD |
0.6862 USD |
| 2022-06-19 |
0.6078 USD |
10,960.8774 CRV |
0.5818 USD |
0.5529 USD |
0.6622 USD |
0.6530 USD |
| 2022-06-18 |
0.5935 USD |
8,520.2926 CRV |
0.6571 USD |
0.5375 USD |
0.6762 USD |
0.5833 USD |