Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
4.3475 USD |
39,094.2012 CRV |
4.5400 USD |
4.2039 USD |
4.5565 USD |
4.2468 USD |
| 2022-01-18 |
4.6413 USD |
42,611.0621 CRV |
4.7812 USD |
4.4100 USD |
4.8410 USD |
4.6105 USD |
| 2022-01-17 |
4.8713 USD |
37,586.0675 CRV |
5.1460 USD |
4.6164 USD |
5.1753 USD |
4.6990 USD |
| 2022-01-16 |
5.1483 USD |
14,034.1644 CRV |
5.2862 USD |
5.0698 USD |
5.3642 USD |
5.1449 USD |
| 2022-01-15 |
5.3337 USD |
60,945.0890 CRV |
5.3529 USD |
5.2579 USD |
5.4726 USD |
5.3398 USD |
| 2022-01-14 |
5.3238 USD |
95,147.3242 CRV |
5.0496 USD |
4.6581 USD |
5.3772 USD |
5.3151 USD |
| 2022-01-13 |
4.9831 USD |
57,791.9063 CRV |
4.9083 USD |
4.7698 USD |
5.1788 USD |
5.0192 USD |
| 2022-01-12 |
4.9243 USD |
48,027.2599 CRV |
4.6291 USD |
4.5820 USD |
5.0091 USD |
4.9091 USD |
| 2022-01-11 |
4.4202 USD |
70,462.9344 CRV |
4.3261 USD |
4.2555 USD |
4.6604 USD |
4.6177 USD |
| 2022-01-10 |
4.3147 USD |
107,310.0764 CRV |
4.4951 USD |
4.0434 USD |
4.6113 USD |
4.2676 USD |
| 2022-01-09 |
4.6598 USD |
34,008.1525 CRV |
4.5939 USD |
4.5207 USD |
4.8622 USD |
4.6951 USD |
| 2022-01-08 |
4.7625 USD |
60,920.6230 CRV |
5.0178 USD |
4.4005 USD |
5.2242 USD |
4.6371 USD |
| 2022-01-07 |
5.0085 USD |
126,173.9049 CRV |
5.4164 USD |
4.7500 USD |
5.4276 USD |
5.0194 USD |
| 2022-01-06 |
5.3218 USD |
69,222.6336 CRV |
5.4102 USD |
5.0827 USD |
5.5180 USD |
5.3034 USD |
| 2022-01-05 |
5.3535 USD |
78,172.8264 CRV |
6.0935 USD |
5.0000 USD |
6.4168 USD |
5.3820 USD |
| 2022-01-04 |
6.4637 USD |
70,534.0578 CRV |
6.5292 USD |
6.0990 USD |
6.7971 USD |
6.2135 USD |
| 2022-01-03 |
6.2396 USD |
70,646.5643 CRV |
6.0296 USD |
5.7411 USD |
6.7219 USD |
6.2624 USD |
| 2022-01-02 |
6.1426 USD |
47,312.2419 CRV |
6.2144 USD |
5.9140 USD |
6.4375 USD |
6.0311 USD |
| 2022-01-01 |
6.1555 USD |
54,047.1749 CRV |
5.3728 USD |
5.3701 USD |
6.2899 USD |
6.1471 USD |
| 2021-12-31 |
5.3384 USD |
47,068.2022 CRV |
5.1206 USD |
5.0197 USD |
5.7056 USD |
5.4313 USD |
| 2021-12-30 |
5.0578 USD |
47,244.4266 CRV |
4.8579 USD |
4.6656 USD |
5.2777 USD |
5.0837 USD |
| 2021-12-29 |
4.9955 USD |
52,578.8201 CRV |
4.7291 USD |
4.7198 USD |
5.1961 USD |
4.8646 USD |
| 2021-12-28 |
4.8031 USD |
30,800.1556 CRV |
5.2595 USD |
4.6633 USD |
5.2595 USD |
4.7724 USD |
| 2021-12-27 |
5.5444 USD |
34,991.2724 CRV |
5.7740 USD |
5.3538 USD |
5.7887 USD |
5.3538 USD |
| 2021-12-26 |
5.8552 USD |
31,819.0740 CRV |
5.8205 USD |
5.6604 USD |
6.0617 USD |
5.7678 USD |
| 2021-12-25 |
5.3745 USD |
50,382.2741 CRV |
5.1839 USD |
5.1363 USD |
5.8050 USD |
5.7835 USD |
| 2021-12-24 |
5.2762 USD |
31,275.6988 CRV |
5.1775 USD |
5.0479 USD |
5.5996 USD |
5.1878 USD |
| 2021-12-23 |
5.1433 USD |
67,205.5248 CRV |
5.1764 USD |
4.9292 USD |
5.4357 USD |
5.1952 USD |
| 2021-12-22 |
5.0041 USD |
62,058.2191 CRV |
4.6500 USD |
4.6500 USD |
5.2805 USD |
5.0330 USD |
| 2021-12-21 |
4.3296 USD |
40,978.4944 CRV |
4.1218 USD |
4.0551 USD |
4.6261 USD |
4.6169 USD |
| 2021-12-20 |
4.1054 USD |
56,688.9025 CRV |
4.1299 USD |
3.8000 USD |
4.2805 USD |
4.0718 USD |
| 2021-12-19 |
4.4272 USD |
12,130.0491 CRV |
4.5201 USD |
4.1306 USD |
4.5771 USD |
4.1999 USD |
| 2021-12-18 |
4.3993 USD |
40,199.8165 CRV |
4.2801 USD |
4.1097 USD |
4.5945 USD |
4.4999 USD |
| 2021-12-17 |
4.1772 USD |
67,866.9493 CRV |
3.8615 USD |
3.7162 USD |
4.7450 USD |
4.3155 USD |
| 2021-12-16 |
3.9885 USD |
35,700.1327 CRV |
3.7222 USD |
3.7076 USD |
4.0883 USD |
3.9985 USD |
| 2021-12-15 |
3.6946 USD |
42,979.3419 CRV |
3.4284 USD |
3.2392 USD |
3.8371 USD |
3.6663 USD |
| 2021-12-14 |
3.3660 USD |
8,844.0227 CRV |
3.3351 USD |
3.2367 USD |
3.4670 USD |
3.4335 USD |
| 2021-12-13 |
3.6954 USD |
32,062.0977 CRV |
3.8509 USD |
3.2729 USD |
3.8953 USD |
3.3049 USD |
| 2021-12-12 |
3.7241 USD |
29,039.5647 CRV |
3.7447 USD |
3.5941 USD |
3.8844 USD |
3.8512 USD |
| 2021-12-11 |
3.6899 USD |
30,815.5656 CRV |
3.3463 USD |
3.2953 USD |
3.7118 USD |
3.6947 USD |
| 2021-12-10 |
3.4778 USD |
10,649.8324 CRV |
3.6705 USD |
3.3791 USD |
3.7841 USD |
3.4532 USD |
| 2021-12-09 |
3.8456 USD |
1,914.2096 CRV |
4.1578 USD |
3.6259 USD |
4.1739 USD |
3.7220 USD |
| 2021-12-08 |
3.9622 USD |
304.9358 CRV |
4.2100 USD |
3.8219 USD |
4.2100 USD |
4.1395 USD |
| 2021-12-07 |
4.0578 USD |
742.7898 CRV |
3.7438 USD |
3.7152 USD |
4.1218 USD |
4.0440 USD |
| 2021-12-06 |
3.7770 USD |
1,192.8507 CRV |
3.5411 USD |
3.2730 USD |
3.7728 USD |
3.7670 USD |
| 2021-12-05 |
3.4703 USD |
459.8074 CRV |
4.0373 USD |
3.4016 USD |
4.0461 USD |
3.4568 USD |
| 2021-12-04 |
3.6562 USD |
1,080.4939 CRV |
4.8363 USD |
3.2000 USD |
4.8363 USD |
3.8795 USD |
| 2021-12-03 |
4.3559 USD |
1,231.5384 CRV |
4.6284 USD |
4.0495 USD |
4.7215 USD |
4.4227 USD |
| 2021-12-02 |
4.7596 USD |
4,113.8998 CRV |
5.1100 USD |
4.6605 USD |
6.0000 USD |
4.7778 USD |
| 2021-12-01 |
5.8277 USD |
3,134.4956 CRV |
10.0000 USD |
4.7772 USD |
10.0000 USD |
4.8500 USD |