Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.2574 USD |
16,738.1256 CRV |
0.2646 USD |
0.2564 USD |
0.2685 USD |
0.2582 USD |
| 2024-07-06 |
0.2485 USD |
35,090.5439 CRV |
0.2370 USD |
0.2349 USD |
0.2625 USD |
0.2625 USD |
| 2024-07-05 |
0.2286 USD |
153,141.8520 CRV |
0.2386 USD |
0.2220 USD |
0.2408 USD |
0.2353 USD |
| 2024-07-04 |
0.2574 USD |
48,819.5919 CRV |
0.2739 USD |
0.2523 USD |
0.2750 USD |
0.2558 USD |
| 2024-07-03 |
0.2724 USD |
52,950.1004 CRV |
0.2839 USD |
0.2672 USD |
0.2854 USD |
0.2722 USD |
| 2024-07-02 |
0.2861 USD |
29,319.9784 CRV |
0.2847 USD |
0.2789 USD |
0.2900 USD |
0.2793 USD |
| 2024-07-01 |
0.2826 USD |
127,226.1560 CRV |
0.2854 USD |
0.2718 USD |
0.2917 USD |
0.2842 USD |
| 2024-06-30 |
0.2832 USD |
10,661.5507 CRV |
0.2770 USD |
0.2729 USD |
0.2862 USD |
0.2847 USD |
| 2024-06-29 |
0.2810 USD |
31,012.3933 CRV |
0.2780 USD |
0.2734 USD |
0.2854 USD |
0.2757 USD |
| 2024-06-28 |
0.2875 USD |
131,586.5858 CRV |
0.2910 USD |
0.2764 USD |
0.2973 USD |
0.2777 USD |
| 2024-06-27 |
0.2936 USD |
88,358.8408 CRV |
0.2964 USD |
0.2856 USD |
0.2983 USD |
0.2930 USD |
| 2024-06-26 |
0.3123 USD |
99,806.7006 CRV |
0.3248 USD |
0.2982 USD |
0.3250 USD |
0.2983 USD |
| 2024-06-25 |
0.3270 USD |
112,668.7605 CRV |
0.3263 USD |
0.3159 USD |
0.3326 USD |
0.3269 USD |
| 2024-06-24 |
0.3285 USD |
82,315.3470 CRV |
0.3361 USD |
0.3075 USD |
0.3456 USD |
0.3271 USD |
| 2024-06-23 |
0.3275 USD |
107,702.3580 CRV |
0.3405 USD |
0.3219 USD |
0.3448 USD |
0.3278 USD |
| 2024-06-22 |
0.3358 USD |
170,868.1581 CRV |
0.3293 USD |
0.3264 USD |
0.3444 USD |
0.3411 USD |
| 2024-06-21 |
0.3451 USD |
49,344.7047 CRV |
0.3472 USD |
0.3300 USD |
0.3662 USD |
0.3318 USD |
| 2024-06-20 |
0.3432 USD |
225,402.6924 CRV |
0.3260 USD |
0.3249 USD |
0.3472 USD |
0.3428 USD |
| 2024-06-19 |
0.3457 USD |
147,395.9392 CRV |
0.3348 USD |
0.3275 USD |
0.3567 USD |
0.3351 USD |
| 2024-06-18 |
0.2950 USD |
177,120.2766 CRV |
0.3165 USD |
0.2670 USD |
0.3167 USD |
0.2986 USD |
| 2024-06-17 |
0.3289 USD |
196,784.3977 CRV |
0.3278 USD |
0.3047 USD |
0.3458 USD |
0.3193 USD |
| 2024-06-16 |
0.3292 USD |
152,095.1093 CRV |
0.3113 USD |
0.3059 USD |
0.3296 USD |
0.3283 USD |
| 2024-06-15 |
0.3040 USD |
289,116.6124 CRV |
0.2831 USD |
0.2794 USD |
0.3273 USD |
0.3121 USD |
| 2024-06-14 |
0.2811 USD |
172,897.9487 CRV |
0.2862 USD |
0.2655 USD |
0.2974 USD |
0.2670 USD |
| 2024-06-13 |
0.2915 USD |
616,543.9853 CRV |
0.3585 USD |
0.2243 USD |
0.3585 USD |
0.2920 USD |
| 2024-06-12 |
0.3609 USD |
108,684.1251 CRV |
0.3501 USD |
0.3474 USD |
0.3742 USD |
0.3613 USD |
| 2024-06-11 |
0.3724 USD |
136,478.0245 CRV |
0.3846 USD |
0.3635 USD |
0.3846 USD |
0.3637 USD |
| 2024-06-10 |
0.3983 USD |
25,647.9143 CRV |
0.4145 USD |
0.3785 USD |
0.4224 USD |
0.3787 USD |
| 2024-06-09 |
0.4161 USD |
4,888.9331 CRV |
0.4024 USD |
0.3971 USD |
0.4238 USD |
0.4167 USD |
| 2024-06-08 |
0.3991 USD |
12,766.1055 CRV |
0.4194 USD |
0.3976 USD |
0.4209 USD |
0.4001 USD |
| 2024-06-07 |
0.4270 USD |
85,074.8170 CRV |
0.4598 USD |
0.3681 USD |
0.4638 USD |
0.4203 USD |
| 2024-06-06 |
0.4658 USD |
24,472.6942 CRV |
0.4705 USD |
0.4607 USD |
0.4738 USD |
0.4668 USD |
| 2024-06-05 |
0.4691 USD |
21,937.3722 CRV |
0.4641 USD |
0.4591 USD |
0.4715 USD |
0.4697 USD |
| 2024-06-04 |
0.4615 USD |
223.2587 CRV |
0.4569 USD |
0.4551 USD |
0.4728 USD |
0.4707 USD |
| 2024-06-03 |
0.4654 USD |
11,985.3736 CRV |
0.4529 USD |
0.4493 USD |
0.4766 USD |
0.4577 USD |
| 2024-06-02 |
0.4659 USD |
1,369.1906 CRV |
0.4708 USD |
0.4531 USD |
0.4749 USD |
0.4541 USD |
| 2024-06-01 |
0.4629 USD |
3,439.4611 CRV |
0.4628 USD |
0.4608 USD |
0.4706 USD |
0.4700 USD |
| 2024-05-31 |
0.4668 USD |
16,597.7629 CRV |
0.4683 USD |
0.4559 USD |
0.4761 USD |
0.4628 USD |
| 2024-05-30 |
0.4737 USD |
8,178.4093 CRV |
0.4832 USD |
0.4670 USD |
0.4864 USD |
0.4791 USD |
| 2024-05-29 |
0.4956 USD |
35,375.1581 CRV |
0.4931 USD |
0.4824 USD |
0.5038 USD |
0.4851 USD |
| 2024-05-28 |
0.4811 USD |
7,452.8444 CRV |
0.4971 USD |
0.4728 USD |
0.4971 USD |
0.4762 USD |
| 2024-05-27 |
0.4959 USD |
1,108.2087 CRV |
0.4820 USD |
0.4768 USD |
0.5016 USD |
0.4956 USD |
| 2024-05-26 |
0.4931 USD |
3,656.1141 CRV |
0.4971 USD |
0.4819 USD |
0.4995 USD |
0.4819 USD |
| 2024-05-25 |
0.4955 USD |
17,139.3998 CRV |
0.4949 USD |
0.4927 USD |
0.5143 USD |
0.4955 USD |
| 2024-05-24 |
0.4735 USD |
11,260.3397 CRV |
0.4624 USD |
0.4502 USD |
0.4879 USD |
0.4777 USD |
| 2024-05-23 |
0.4526 USD |
19,441.7374 CRV |
0.4678 USD |
0.4466 USD |
0.4729 USD |
0.4516 USD |
| 2024-05-22 |
0.4739 USD |
7,565.3791 CRV |
0.4819 USD |
0.4648 USD |
0.4829 USD |
0.4690 USD |
| 2024-05-21 |
0.4767 USD |
17,547.6379 CRV |
0.4631 USD |
0.4631 USD |
0.4939 USD |
0.4913 USD |
| 2024-05-20 |
0.4333 USD |
21,581.5034 CRV |
0.4209 USD |
0.4150 USD |
0.4636 USD |
0.4636 USD |
| 2024-05-19 |
0.4229 USD |
449.9452 CRV |
0.4340 USD |
0.4158 USD |
0.4379 USD |
0.4158 USD |