Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6973 USD |
1,984.9164 CRV |
0.6939 USD |
0.6788 USD |
0.7077 USD |
0.6989 USD |
| 2024-03-27 |
0.6979 USD |
8,032.0162 CRV |
0.7098 USD |
0.6800 USD |
0.7215 USD |
0.6870 USD |
| 2024-03-26 |
0.7192 USD |
8,655.9287 CRV |
0.7072 USD |
0.6912 USD |
0.7247 USD |
0.6989 USD |
| 2024-03-25 |
0.7068 USD |
3,285.6957 CRV |
0.6787 USD |
0.6787 USD |
0.7168 USD |
0.7055 USD |
| 2024-03-24 |
0.6721 USD |
6,206.6394 CRV |
0.6680 USD |
0.6539 USD |
0.6842 USD |
0.6842 USD |
| 2024-03-23 |
0.6719 USD |
895.9853 CRV |
0.6670 USD |
0.6545 USD |
0.6801 USD |
0.6745 USD |
| 2024-03-22 |
0.6680 USD |
1,773.9025 CRV |
0.6724 USD |
0.6388 USD |
0.6878 USD |
0.6622 USD |
| 2024-03-21 |
0.6696 USD |
42,139.4971 CRV |
0.6697 USD |
0.6545 USD |
0.6831 USD |
0.6600 USD |
| 2024-03-20 |
0.6301 USD |
223,846.0220 CRV |
0.6095 USD |
0.5964 USD |
0.6742 USD |
0.6737 USD |
| 2024-03-19 |
0.6187 USD |
46,256.3333 CRV |
0.6565 USD |
0.5800 USD |
0.6587 USD |
0.6148 USD |
| 2024-03-18 |
0.6809 USD |
66,926.8473 CRV |
0.6898 USD |
0.6475 USD |
0.6994 USD |
0.6489 USD |
| 2024-03-17 |
0.7020 USD |
1,854.2042 CRV |
0.6974 USD |
0.6600 USD |
0.7132 USD |
0.7085 USD |
| 2024-03-16 |
0.7150 USD |
11,780.6817 CRV |
0.7745 USD |
0.6835 USD |
0.7745 USD |
0.6879 USD |
| 2024-03-15 |
0.7472 USD |
34,225.5636 CRV |
0.8333 USD |
0.7129 USD |
0.8426 USD |
0.7480 USD |
| 2024-03-14 |
0.8657 USD |
12,804.4957 CRV |
0.8615 USD |
0.8104 USD |
0.8774 USD |
0.8262 USD |
| 2024-03-13 |
0.8461 USD |
43,617.2478 CRV |
0.8270 USD |
0.7647 USD |
0.8759 USD |
0.8606 USD |
| 2024-03-12 |
0.8222 USD |
70,478.3814 CRV |
0.8530 USD |
0.7600 USD |
0.8530 USD |
0.8188 USD |
| 2024-03-11 |
0.8235 USD |
39,564.6282 CRV |
0.8200 USD |
0.7800 USD |
0.8400 USD |
0.8336 USD |
| 2024-03-10 |
0.7806 USD |
64,035.1009 CRV |
0.7805 USD |
0.7684 USD |
0.8085 USD |
0.7934 USD |
| 2024-03-09 |
0.7960 USD |
16,641.5869 CRV |
0.7645 USD |
0.7626 USD |
0.8307 USD |
0.7909 USD |
| 2024-03-08 |
0.7733 USD |
18,702.8320 CRV |
0.7950 USD |
0.7248 USD |
0.8106 USD |
0.7571 USD |
| 2024-03-07 |
0.7878 USD |
29,375.9880 CRV |
0.8008 USD |
0.7671 USD |
0.8092 USD |
0.8002 USD |
| 2024-03-06 |
0.7754 USD |
73,013.8497 CRV |
0.6721 USD |
0.6456 USD |
0.8430 USD |
0.8078 USD |
| 2024-03-05 |
0.7045 USD |
233,964.4418 CRV |
0.7660 USD |
0.5866 USD |
0.8000 USD |
0.6635 USD |
| 2024-03-04 |
0.7088 USD |
85,443.2154 CRV |
0.6691 USD |
0.6638 USD |
0.7712 USD |
0.7400 USD |
| 2024-03-03 |
0.6734 USD |
44,243.2440 CRV |
0.6849 USD |
0.6071 USD |
0.6944 USD |
0.6669 USD |
| 2024-03-02 |
0.6618 USD |
13,307.1317 CRV |
0.6527 USD |
0.6390 USD |
0.6828 USD |
0.6796 USD |
| 2024-03-01 |
0.6146 USD |
76,561.6388 CRV |
0.6023 USD |
0.6005 USD |
0.6598 USD |
0.6499 USD |
| 2024-02-29 |
0.6385 USD |
273,324.0265 CRV |
0.5954 USD |
0.5927 USD |
0.6557 USD |
0.6256 USD |
| 2024-02-28 |
0.5741 USD |
28,834.2777 CRV |
0.5953 USD |
0.5324 USD |
0.6270 USD |
0.5738 USD |
| 2024-02-27 |
0.5988 USD |
8,368.9788 CRV |
0.5987 USD |
0.5720 USD |
0.6075 USD |
0.5979 USD |
| 2024-02-26 |
0.5897 USD |
10,783.1059 CRV |
0.5987 USD |
0.5732 USD |
0.6014 USD |
0.5942 USD |
| 2024-02-25 |
0.5978 USD |
15,856.8912 CRV |
0.6020 USD |
0.5897 USD |
0.6073 USD |
0.5997 USD |
| 2024-02-24 |
0.6260 USD |
45,677.2644 CRV |
0.5920 USD |
0.5855 USD |
0.6400 USD |
0.6019 USD |
| 2024-02-23 |
0.5775 USD |
21,224.5785 CRV |
0.5533 USD |
0.5428 USD |
0.6156 USD |
0.5837 USD |
| 2024-02-22 |
0.5541 USD |
2,973.7213 CRV |
0.5489 USD |
0.5356 USD |
0.5609 USD |
0.5536 USD |
| 2024-02-21 |
0.5254 USD |
18,702.4827 CRV |
0.5574 USD |
0.5127 USD |
0.5581 USD |
0.5178 USD |
| 2024-02-20 |
0.5624 USD |
37,753.5566 CRV |
0.5642 USD |
0.5305 USD |
0.5733 USD |
0.5576 USD |
| 2024-02-19 |
0.5540 USD |
37,723.9800 CRV |
0.5392 USD |
0.5369 USD |
0.5652 USD |
0.5596 USD |
| 2024-02-18 |
0.5311 USD |
1,725.8097 CRV |
0.5288 USD |
0.5201 USD |
0.5356 USD |
0.5355 USD |
| 2024-02-17 |
0.5296 USD |
6,397.3374 CRV |
0.5429 USD |
0.5132 USD |
0.5429 USD |
0.5239 USD |
| 2024-02-16 |
0.5400 USD |
17,447.0772 CRV |
0.5427 USD |
0.5249 USD |
0.5528 USD |
0.5399 USD |
| 2024-02-15 |
0.5289 USD |
14,010.5469 CRV |
0.5236 USD |
0.5233 USD |
0.5372 USD |
0.5369 USD |
| 2024-02-14 |
0.5233 USD |
51,866.3327 CRV |
0.5109 USD |
0.5079 USD |
0.5277 USD |
0.5233 USD |
| 2024-02-13 |
0.5154 USD |
24,476.7131 CRV |
0.5206 USD |
0.5057 USD |
0.5216 USD |
0.5138 USD |
| 2024-02-12 |
0.5088 USD |
8,596.5420 CRV |
0.4926 USD |
0.4879 USD |
0.5356 USD |
0.5317 USD |
| 2024-02-11 |
0.5001 USD |
1,119.7502 CRV |
0.4942 USD |
0.4902 USD |
0.5058 USD |
0.4902 USD |
| 2024-02-10 |
0.5001 USD |
1,171.6907 CRV |
0.5041 USD |
0.4890 USD |
0.5080 USD |
0.4989 USD |
| 2024-02-09 |
0.4908 USD |
1,193.3187 CRV |
0.4814 USD |
0.4814 USD |
0.4983 USD |
0.4983 USD |
| 2024-02-08 |
0.4823 USD |
5,897.3073 CRV |
0.4848 USD |
0.4787 USD |
0.4882 USD |
0.4815 USD |