Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
2.0139 USD |
15,011.6729 CRV |
2.1541 USD |
1.9617 USD |
2.1671 USD |
2.0148 USD |
| 2022-03-09 |
2.1324 USD |
3,945.1043 CRV |
2.0366 USD |
2.0312 USD |
2.2145 USD |
2.1424 USD |
| 2022-03-08 |
2.0653 USD |
5,784.6894 CRV |
1.9775 USD |
1.9686 USD |
2.1212 USD |
2.0301 USD |
| 2022-03-07 |
1.9978 USD |
18,362.3331 CRV |
2.0596 USD |
1.9307 USD |
2.1364 USD |
1.9991 USD |
| 2022-03-06 |
2.1422 USD |
6,805.2494 CRV |
2.2473 USD |
2.0830 USD |
2.2669 USD |
2.1230 USD |
| 2022-03-05 |
2.2389 USD |
540.0256 CRV |
2.2450 USD |
2.1929 USD |
2.2782 USD |
2.2421 USD |
| 2022-03-04 |
2.3995 USD |
16,641.3263 CRV |
2.4980 USD |
2.2509 USD |
2.5162 USD |
2.2509 USD |
| 2022-03-03 |
2.5598 USD |
19,680.6255 CRV |
2.6485 USD |
2.4544 USD |
2.6702 USD |
2.5183 USD |
| 2022-03-02 |
2.6790 USD |
41,021.0060 CRV |
2.5331 USD |
2.4675 USD |
2.7534 USD |
2.6748 USD |
| 2022-03-01 |
2.5303 USD |
47,174.2098 CRV |
2.4472 USD |
2.4021 USD |
2.6000 USD |
2.5175 USD |
| 2022-02-28 |
2.2921 USD |
30,288.4076 CRV |
2.1863 USD |
2.1335 USD |
2.4009 USD |
2.3662 USD |
| 2022-02-27 |
2.3029 USD |
36,542.7322 CRV |
2.3798 USD |
2.1615 USD |
2.3865 USD |
2.1762 USD |
| 2022-02-26 |
2.3880 USD |
164,424.7946 CRV |
2.3596 USD |
2.3215 USD |
2.4483 USD |
2.4255 USD |
| 2022-02-25 |
2.3208 USD |
61,545.0206 CRV |
2.2458 USD |
2.1995 USD |
2.3661 USD |
2.3476 USD |
| 2022-02-24 |
2.0834 USD |
64,183.8400 CRV |
2.2884 USD |
1.9014 USD |
2.3125 USD |
2.2379 USD |
| 2022-02-23 |
2.4466 USD |
29,666.4431 CRV |
2.3978 USD |
2.2799 USD |
2.5208 USD |
2.3003 USD |
| 2022-02-22 |
2.3248 USD |
25,076.4714 CRV |
2.3429 USD |
2.2271 USD |
2.4306 USD |
2.3899 USD |
| 2022-02-21 |
2.5786 USD |
26,113.4957 CRV |
2.5477 USD |
2.4020 USD |
2.6908 USD |
2.4199 USD |
| 2022-02-20 |
2.6075 USD |
12,664.1404 CRV |
2.8010 USD |
2.5175 USD |
2.8053 USD |
2.5749 USD |
| 2022-02-19 |
2.7663 USD |
26,800.2262 CRV |
2.8086 USD |
2.7174 USD |
2.8673 USD |
2.7677 USD |
| 2022-02-18 |
2.9202 USD |
20,568.9901 CRV |
2.9078 USD |
2.8000 USD |
2.9959 USD |
2.8175 USD |
| 2022-02-17 |
3.1444 USD |
34,021.4829 CRV |
3.1798 USD |
2.8998 USD |
3.3000 USD |
2.9397 USD |
| 2022-02-16 |
3.1881 USD |
21,163.1096 CRV |
3.1697 USD |
3.0587 USD |
3.2665 USD |
3.1913 USD |
| 2022-02-15 |
3.0626 USD |
15,742.4727 CRV |
2.9035 USD |
2.9035 USD |
3.1368 USD |
3.1246 USD |
| 2022-02-14 |
2.8982 USD |
26,179.7474 CRV |
2.7502 USD |
2.6677 USD |
2.9068 USD |
2.9019 USD |
| 2022-02-13 |
2.8476 USD |
13,361.5354 CRV |
2.8688 USD |
2.7281 USD |
2.9229 USD |
2.7723 USD |
| 2022-02-12 |
2.9182 USD |
16,326.5403 CRV |
2.8853 USD |
2.7965 USD |
3.0171 USD |
2.8818 USD |
| 2022-02-11 |
3.0671 USD |
27,025.8198 CRV |
3.1926 USD |
2.8266 USD |
3.2424 USD |
2.8820 USD |
| 2022-02-10 |
3.3675 USD |
13,837.2394 CRV |
3.4888 USD |
3.2000 USD |
3.4959 USD |
3.2631 USD |
| 2022-02-09 |
3.5101 USD |
17,583.6065 CRV |
3.4308 USD |
3.3482 USD |
3.5515 USD |
3.4959 USD |
| 2022-02-08 |
3.4985 USD |
36,903.9283 CRV |
3.5709 USD |
3.3016 USD |
3.7195 USD |
3.3895 USD |
| 2022-02-07 |
3.5525 USD |
47,296.2227 CRV |
3.3878 USD |
3.3230 USD |
3.6353 USD |
3.5791 USD |
| 2022-02-06 |
3.2972 USD |
26,085.1955 CRV |
3.4306 USD |
3.2759 USD |
3.5245 USD |
3.2958 USD |
| 2022-02-05 |
3.4756 USD |
34,983.2482 CRV |
3.4337 USD |
3.3889 USD |
3.5682 USD |
3.4678 USD |
| 2022-02-04 |
3.4219 USD |
37,122.4861 CRV |
3.1065 USD |
3.0677 USD |
3.4459 USD |
3.4417 USD |
| 2022-02-03 |
3.0550 USD |
22,475.4069 CRV |
3.1217 USD |
2.9921 USD |
3.1419 USD |
3.0721 USD |
| 2022-02-02 |
3.2926 USD |
34,844.8764 CRV |
3.4662 USD |
3.0707 USD |
3.5034 USD |
3.1020 USD |
| 2022-02-01 |
3.3665 USD |
25,992.7228 CRV |
3.2714 USD |
3.2664 USD |
3.4986 USD |
3.4781 USD |
| 2022-01-31 |
3.1288 USD |
41,512.5262 CRV |
3.1966 USD |
2.9543 USD |
3.2950 USD |
3.2806 USD |
| 2022-01-30 |
3.1006 USD |
22,975.0197 CRV |
2.9863 USD |
2.9334 USD |
3.2179 USD |
3.0373 USD |
| 2022-01-29 |
2.9797 USD |
11,546.2351 CRV |
2.9116 USD |
2.8993 USD |
3.0750 USD |
3.0285 USD |
| 2022-01-28 |
2.8268 USD |
33,202.8463 CRV |
2.7804 USD |
2.7003 USD |
2.9542 USD |
2.9145 USD |
| 2022-01-27 |
2.7405 USD |
37,762.2775 CRV |
2.8675 USD |
2.6574 USD |
2.9229 USD |
2.7281 USD |
| 2022-01-26 |
3.0879 USD |
52,201.7222 CRV |
3.0224 USD |
2.8192 USD |
3.2882 USD |
2.8584 USD |
| 2022-01-25 |
2.9360 USD |
70,697.2020 CRV |
2.8176 USD |
2.7055 USD |
3.1167 USD |
2.9935 USD |
| 2022-01-24 |
2.6322 USD |
189,374.5455 CRV |
3.0190 USD |
2.3657 USD |
3.0203 USD |
2.8171 USD |
| 2022-01-23 |
2.9789 USD |
83,679.1597 CRV |
2.8837 USD |
2.8335 USD |
3.1497 USD |
2.9857 USD |
| 2022-01-22 |
2.8252 USD |
331,283.6128 CRV |
3.2960 USD |
2.5665 USD |
3.4458 USD |
2.8284 USD |
| 2022-01-21 |
3.3097 USD |
82,024.0461 CRV |
3.9622 USD |
3.2588 USD |
4.0536 USD |
3.2674 USD |
| 2022-01-20 |
4.2573 USD |
24,590.5367 CRV |
4.1988 USD |
4.1627 USD |
4.5582 USD |
4.1634 USD |