Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4334 USD |
1,257.8207 CRV |
0.4303 USD |
0.4257 USD |
0.4361 USD |
0.4341 USD |
| 2024-05-17 |
0.4204 USD |
10,917.6059 CRV |
0.4208 USD |
0.4158 USD |
0.4385 USD |
0.4324 USD |
| 2024-05-16 |
0.4202 USD |
21,570.3679 CRV |
0.4240 USD |
0.4071 USD |
0.4253 USD |
0.4169 USD |
| 2024-05-15 |
0.4045 USD |
105,760.8882 CRV |
0.4033 USD |
0.3953 USD |
0.4256 USD |
0.4239 USD |
| 2024-05-14 |
0.4147 USD |
5,407.4183 CRV |
0.4139 USD |
0.4082 USD |
0.4178 USD |
0.4093 USD |
| 2024-05-13 |
0.4190 USD |
7,183.5996 CRV |
0.4199 USD |
0.4044 USD |
0.4274 USD |
0.4222 USD |
| 2024-05-12 |
0.4237 USD |
9,202.8552 CRV |
0.4240 USD |
0.4193 USD |
0.4289 USD |
0.4198 USD |
| 2024-05-11 |
0.4254 USD |
1,006.4984 CRV |
0.4243 USD |
0.4208 USD |
0.4342 USD |
0.4252 USD |
| 2024-05-10 |
0.4196 USD |
7,789.8073 CRV |
0.4464 USD |
0.4167 USD |
0.4515 USD |
0.4194 USD |
| 2024-05-09 |
0.4407 USD |
4,190.8625 CRV |
0.4402 USD |
0.4348 USD |
0.4498 USD |
0.4449 USD |
| 2024-05-08 |
0.4264 USD |
58,316.5098 CRV |
0.4266 USD |
0.4189 USD |
0.4466 USD |
0.4392 USD |
| 2024-05-07 |
0.4362 USD |
511,539.1711 CRV |
0.4338 USD |
0.4271 USD |
0.4439 USD |
0.4286 USD |
| 2024-05-06 |
0.4486 USD |
413,800.5097 CRV |
0.4472 USD |
0.4382 USD |
0.4629 USD |
0.4421 USD |
| 2024-05-05 |
0.4460 USD |
8,775.4695 CRV |
0.4379 USD |
0.4304 USD |
0.4475 USD |
0.4456 USD |
| 2024-05-04 |
0.4386 USD |
13,059.9050 CRV |
0.4394 USD |
0.4358 USD |
0.4460 USD |
0.4387 USD |
| 2024-05-03 |
0.4422 USD |
73,860.3163 CRV |
0.4242 USD |
0.4203 USD |
0.4424 USD |
0.4424 USD |
| 2024-05-02 |
0.4222 USD |
25,164.5355 CRV |
0.4200 USD |
0.4080 USD |
0.4291 USD |
0.4280 USD |
| 2024-05-01 |
0.4137 USD |
68,931.7181 CRV |
0.4098 USD |
0.3875 USD |
0.4245 USD |
0.4192 USD |
| 2024-04-30 |
0.4126 USD |
25,996.5594 CRV |
0.4347 USD |
0.3967 USD |
0.4387 USD |
0.4087 USD |
| 2024-04-29 |
0.4308 USD |
16,633.3457 CRV |
0.4410 USD |
0.4234 USD |
0.4465 USD |
0.4244 USD |
| 2024-04-28 |
0.4508 USD |
3,131.7614 CRV |
0.4452 USD |
0.4452 USD |
0.4543 USD |
0.4495 USD |
| 2024-04-27 |
0.4328 USD |
7,847.7110 CRV |
0.4409 USD |
0.4200 USD |
0.4460 USD |
0.4410 USD |
| 2024-04-26 |
0.4387 USD |
21,659.8315 CRV |
0.4429 USD |
0.4289 USD |
0.4472 USD |
0.4428 USD |
| 2024-04-25 |
0.4355 USD |
6,740.2436 CRV |
0.4366 USD |
0.4258 USD |
0.4480 USD |
0.4462 USD |
| 2024-04-24 |
0.4621 USD |
10,071.9723 CRV |
0.4630 USD |
0.4400 USD |
0.4781 USD |
0.4436 USD |
| 2024-04-23 |
0.4646 USD |
12,825.3189 CRV |
0.4676 USD |
0.4565 USD |
0.4714 USD |
0.4612 USD |
| 2024-04-22 |
0.4662 USD |
12,169.2485 CRV |
0.4544 USD |
0.4537 USD |
0.4737 USD |
0.4681 USD |
| 2024-04-21 |
0.4530 USD |
11,551.8072 CRV |
0.4604 USD |
0.4457 USD |
0.4671 USD |
0.4563 USD |
| 2024-04-20 |
0.4415 USD |
3,348.9015 CRV |
0.4314 USD |
0.4276 USD |
0.4649 USD |
0.4633 USD |
| 2024-04-19 |
0.4223 USD |
24,284.8543 CRV |
0.4302 USD |
0.3999 USD |
0.4429 USD |
0.4366 USD |
| 2024-04-18 |
0.4305 USD |
19,971.8271 CRV |
0.4256 USD |
0.4196 USD |
0.4378 USD |
0.4296 USD |
| 2024-04-17 |
0.4224 USD |
13,013.0019 CRV |
0.4297 USD |
0.4072 USD |
0.4361 USD |
0.4146 USD |
| 2024-04-16 |
0.4263 USD |
20,535.4422 CRV |
0.4267 USD |
0.4139 USD |
0.4391 USD |
0.4342 USD |
| 2024-04-15 |
0.4384 USD |
14,478.4780 CRV |
0.4494 USD |
0.4108 USD |
0.4633 USD |
0.4249 USD |
| 2024-04-14 |
0.4331 USD |
95,741.5598 CRV |
0.4226 USD |
0.4146 USD |
0.4513 USD |
0.4490 USD |
| 2024-04-13 |
0.4156 USD |
62,215.4791 CRV |
0.4786 USD |
0.3613 USD |
0.4894 USD |
0.4221 USD |
| 2024-04-12 |
0.4766 USD |
91,891.7174 CRV |
0.6053 USD |
0.4214 USD |
0.6100 USD |
0.4813 USD |
| 2024-04-11 |
0.6134 USD |
435.8961 CRV |
0.6161 USD |
0.5990 USD |
0.6226 USD |
0.6033 USD |
| 2024-04-10 |
0.6128 USD |
2,630.8418 CRV |
0.6194 USD |
0.5933 USD |
0.6216 USD |
0.6106 USD |
| 2024-04-09 |
0.6338 USD |
2,557.7190 CRV |
0.6545 USD |
0.6242 USD |
0.6554 USD |
0.6263 USD |
| 2024-04-08 |
0.6537 USD |
13,217.7501 CRV |
0.6351 USD |
0.6247 USD |
0.6591 USD |
0.6565 USD |
| 2024-04-07 |
0.6311 USD |
1,711.6232 CRV |
0.6224 USD |
0.6224 USD |
0.6400 USD |
0.6397 USD |
| 2024-04-06 |
0.6186 USD |
181.6732 CRV |
0.6139 USD |
0.6138 USD |
0.6243 USD |
0.6162 USD |
| 2024-04-05 |
0.6148 USD |
5,826.0406 CRV |
0.6260 USD |
0.5990 USD |
0.6300 USD |
0.6195 USD |
| 2024-04-04 |
0.6172 USD |
16,527.9162 CRV |
0.6054 USD |
0.5958 USD |
0.6369 USD |
0.6235 USD |
| 2024-04-03 |
0.6176 USD |
21,129.3594 CRV |
0.6090 USD |
0.5879 USD |
0.6200 USD |
0.6038 USD |
| 2024-04-02 |
0.6078 USD |
29,411.7960 CRV |
0.6557 USD |
0.5980 USD |
0.6557 USD |
0.6084 USD |
| 2024-04-01 |
0.6509 USD |
12,463.1832 CRV |
0.6959 USD |
0.6355 USD |
0.6959 USD |
0.6487 USD |
| 2024-03-31 |
0.6940 USD |
7,085.0456 CRV |
0.6846 USD |
0.6825 USD |
0.6991 USD |
0.6948 USD |
| 2024-03-30 |
0.6978 USD |
4,201.3492 CRV |
0.7053 USD |
0.6861 USD |
0.7069 USD |
0.6976 USD |