Identifier on Bitfinex: tCRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.4787 USD |
4,850.0608 CRV |
0.4683 USD |
0.4671 USD |
0.4858 USD |
0.4856 USD |
| 2024-02-06 |
0.4734 USD |
1,195.7466 CRV |
0.4680 USD |
0.4680 USD |
0.4800 USD |
0.4704 USD |
| 2024-02-05 |
0.4671 USD |
5,929.1740 CRV |
0.4550 USD |
0.4512 USD |
0.4756 USD |
0.4715 USD |
| 2024-02-04 |
0.4547 USD |
10,603.9909 CRV |
0.4758 USD |
0.4466 USD |
0.4758 USD |
0.4595 USD |
| 2024-02-03 |
0.4775 USD |
19,281.4522 CRV |
0.4627 USD |
0.4545 USD |
0.4981 USD |
0.4808 USD |
| 2024-02-02 |
0.4497 USD |
7,574.6760 CRV |
0.4442 USD |
0.4429 USD |
0.4600 USD |
0.4575 USD |
| 2024-02-01 |
0.4493 USD |
8,545.7690 CRV |
0.4565 USD |
0.4382 USD |
0.4640 USD |
0.4446 USD |
| 2024-01-31 |
0.4681 USD |
4,710.9103 CRV |
0.4788 USD |
0.4552 USD |
0.4828 USD |
0.4561 USD |
| 2024-01-30 |
0.4818 USD |
3,847.0672 CRV |
0.4812 USD |
0.4721 USD |
0.4887 USD |
0.4793 USD |
| 2024-01-29 |
0.4716 USD |
1,694.8706 CRV |
0.4672 USD |
0.4600 USD |
0.4812 USD |
0.4803 USD |
| 2024-01-28 |
0.4733 USD |
8,623.3084 CRV |
0.4779 USD |
0.4646 USD |
0.4807 USD |
0.4683 USD |
| 2024-01-27 |
0.4700 USD |
7,018.1536 CRV |
0.4642 USD |
0.4578 USD |
0.4749 USD |
0.4739 USD |
| 2024-01-26 |
0.4558 USD |
29,940.6158 CRV |
0.4512 USD |
0.4483 USD |
0.4661 USD |
0.4588 USD |
| 2024-01-25 |
0.4419 USD |
11,457.2100 CRV |
0.4478 USD |
0.4336 USD |
0.4528 USD |
0.4524 USD |
| 2024-01-24 |
0.4540 USD |
23,810.3247 CRV |
0.4688 USD |
0.4373 USD |
0.4728 USD |
0.4486 USD |
| 2024-01-23 |
0.4867 USD |
3,781.1663 CRV |
0.5023 USD |
0.4644 USD |
0.5094 USD |
0.4700 USD |
| 2024-01-22 |
0.5155 USD |
5,318.6810 CRV |
0.5352 USD |
0.4969 USD |
0.5370 USD |
0.5010 USD |
| 2024-01-21 |
0.5384 USD |
716.6318 CRV |
0.5276 USD |
0.5253 USD |
0.5423 USD |
0.5380 USD |
| 2024-01-20 |
0.5301 USD |
841.2107 CRV |
0.5278 USD |
0.5222 USD |
0.5353 USD |
0.5271 USD |
| 2024-01-19 |
0.5127 USD |
3,663.1028 CRV |
0.5115 USD |
0.4965 USD |
0.5256 USD |
0.5256 USD |
| 2024-01-18 |
0.5413 USD |
11,204.0414 CRV |
0.5419 USD |
0.5054 USD |
0.5490 USD |
0.5054 USD |
| 2024-01-17 |
0.5449 USD |
759.5698 CRV |
0.5517 USD |
0.5371 USD |
0.5532 USD |
0.5448 USD |
| 2024-01-16 |
0.5472 USD |
758.2712 CRV |
0.5424 USD |
0.5408 USD |
0.5558 USD |
0.5529 USD |
| 2024-01-15 |
0.5440 USD |
968.6769 CRV |
0.5369 USD |
0.5351 USD |
0.5492 USD |
0.5423 USD |
| 2024-01-14 |
0.5411 USD |
1,913.5885 CRV |
0.5595 USD |
0.5377 USD |
0.5595 USD |
0.5413 USD |
| 2024-01-13 |
0.5616 USD |
2,007.5609 CRV |
0.5493 USD |
0.5453 USD |
0.5600 USD |
0.5600 USD |
| 2024-01-12 |
0.5869 USD |
5,816.4658 CRV |
0.5867 USD |
0.5400 USD |
0.6000 USD |
0.5470 USD |
| 2024-01-11 |
0.5755 USD |
24,112.5421 CRV |
0.5673 USD |
0.5600 USD |
0.5922 USD |
0.5799 USD |
| 2024-01-10 |
0.5339 USD |
17,119.1586 CRV |
0.5244 USD |
0.5147 USD |
0.5723 USD |
0.5721 USD |
| 2024-01-09 |
0.5291 USD |
8,183.8003 CRV |
0.5479 USD |
0.4968 USD |
0.5502 USD |
0.5123 USD |
| 2024-01-08 |
0.5118 USD |
43,984.1571 CRV |
0.5193 USD |
0.4933 USD |
0.5475 USD |
0.5474 USD |
| 2024-01-07 |
0.5248 USD |
6,241.5359 CRV |
0.5445 USD |
0.5132 USD |
0.5553 USD |
0.5199 USD |
| 2024-01-06 |
0.5472 USD |
4,469.1335 CRV |
0.5744 USD |
0.5312 USD |
0.5746 USD |
0.5422 USD |
| 2024-01-05 |
0.5715 USD |
7,375.4148 CRV |
0.5844 USD |
0.5508 USD |
0.5907 USD |
0.5734 USD |
| 2024-01-04 |
0.5869 USD |
21,538.1339 CRV |
0.5784 USD |
0.5717 USD |
0.5940 USD |
0.5846 USD |
| 2024-01-03 |
0.5593 USD |
33,471.1986 CRV |
0.6289 USD |
0.4800 USD |
0.6397 USD |
0.5883 USD |
| 2024-01-02 |
0.6336 USD |
18,811.4910 CRV |
0.6283 USD |
0.6203 USD |
0.6466 USD |
0.6317 USD |
| 2024-01-01 |
0.6122 USD |
2,636.7199 CRV |
0.6083 USD |
0.5949 USD |
0.6285 USD |
0.6230 USD |
| 2023-12-31 |
0.6293 USD |
3,551.0803 CRV |
0.6236 USD |
0.6164 USD |
0.6358 USD |
0.6230 USD |
| 2023-12-30 |
0.6324 USD |
5,987.6631 CRV |
0.6258 USD |
0.6182 USD |
0.6426 USD |
0.6233 USD |
| 2023-12-29 |
0.6695 USD |
27,892.3849 CRV |
0.7026 USD |
0.6200 USD |
0.7026 USD |
0.6286 USD |
| 2023-12-28 |
0.6765 USD |
33,934.6398 CRV |
0.6715 USD |
0.6446 USD |
0.7000 USD |
0.6967 USD |
| 2023-12-27 |
0.6426 USD |
29,961.2689 CRV |
0.6368 USD |
0.6099 USD |
0.6800 USD |
0.6800 USD |
| 2023-12-26 |
0.6493 USD |
19,581.7985 CRV |
0.6436 USD |
0.6109 USD |
0.6831 USD |
0.6387 USD |
| 2023-12-25 |
0.6424 USD |
5,791.4530 CRV |
0.6220 USD |
0.6174 USD |
0.6503 USD |
0.6396 USD |
| 2023-12-24 |
0.6279 USD |
16,267.1353 CRV |
0.6174 USD |
0.6150 USD |
0.6438 USD |
0.6285 USD |
| 2023-12-23 |
0.6024 USD |
10,112.6929 CRV |
0.6135 USD |
0.5950 USD |
0.6205 USD |
0.6196 USD |
| 2023-12-22 |
0.6095 USD |
11,563.8531 CRV |
0.5982 USD |
0.5982 USD |
0.6200 USD |
0.6091 USD |
| 2023-12-21 |
0.5913 USD |
1,332.8946 CRV |
0.5782 USD |
0.5753 USD |
0.5998 USD |
0.5950 USD |
| 2023-12-20 |
0.5862 USD |
5,694.0636 CRV |
0.5793 USD |
0.5744 USD |
0.5960 USD |
0.5773 USD |