Identifier on Bitfinex: tCRVUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.4552 USDT |
18,450.4662 CRV |
0.4659 USDT |
0.4496 USDT |
0.4728 USDT |
0.4707 USDT |
| 2025-04-07 |
0.4338 USDT |
116,081.6303 CRV |
0.4227 USDT |
0.3988 USDT |
0.4854 USDT |
0.4696 USDT |
| 2025-04-06 |
0.4730 USDT |
21,958.0694 CRV |
0.4962 USDT |
0.4322 USDT |
0.4962 USDT |
0.4322 USDT |
| 2025-04-05 |
0.4870 USDT |
30,733.0842 CRV |
0.4978 USDT |
0.4708 USDT |
0.5017 USDT |
0.4928 USDT |
| 2025-04-04 |
0.5171 USDT |
12,804.8339 CRV |
0.5223 USDT |
0.4930 USDT |
0.5466 USDT |
0.5107 USDT |
| 2025-04-03 |
0.5016 USDT |
25,827.7231 CRV |
0.5067 USDT |
0.4863 USDT |
0.5329 USDT |
0.5042 USDT |
| 2025-04-02 |
0.5267 USDT |
31,323.3033 CRV |
0.5427 USDT |
0.5060 USDT |
0.5488 USDT |
0.5270 USDT |
| 2025-04-01 |
0.5306 USDT |
46,403.8896 CRV |
0.5088 USDT |
0.5088 USDT |
0.5455 USDT |
0.5333 USDT |
| 2025-03-31 |
0.4621 USDT |
2,456.5919 CRV |
0.4605 USDT |
0.4591 USDT |
0.4707 USDT |
0.4596 USDT |
| 2025-03-30 |
0.4778 USDT |
64,746.5516 CRV |
0.4949 USDT |
0.4667 USDT |
0.4949 USDT |
0.4726 USDT |
| 2025-03-29 |
0.4894 USDT |
21,663.3660 CRV |
0.5096 USDT |
0.4755 USDT |
0.5171 USDT |
0.4811 USDT |
| 2025-03-28 |
0.5309 USDT |
42,995.4017 CRV |
0.5776 USDT |
0.4928 USDT |
0.5948 USDT |
0.5005 USDT |
| 2025-03-27 |
0.5802 USDT |
21,640.8257 CRV |
0.5476 USDT |
0.5467 USDT |
0.5956 USDT |
0.5748 USDT |
| 2025-03-26 |
0.5502 USDT |
49,336.4378 CRV |
0.5064 USDT |
0.5064 USDT |
0.5682 USDT |
0.5278 USDT |
| 2025-03-25 |
0.5211 USDT |
28,850.4650 CRV |
0.5189 USDT |
0.4964 USDT |
0.5389 USDT |
0.5001 USDT |
| 2025-03-24 |
0.5099 USDT |
16,776.7183 CRV |
0.5066 USDT |
0.4988 USDT |
0.5238 USDT |
0.4997 USDT |
| 2025-03-23 |
0.4918 USDT |
17,251.3440 CRV |
0.4907 USDT |
0.4846 USDT |
0.5056 USDT |
0.4916 USDT |
| 2025-03-22 |
0.4578 USDT |
15,938.0195 CRV |
0.4394 USDT |
0.4386 USDT |
0.4739 USDT |
0.4649 USDT |
| 2025-03-21 |
0.4381 USDT |
35,842.7813 CRV |
0.4427 USDT |
0.4322 USDT |
0.4428 USDT |
0.4425 USDT |
| 2025-03-20 |
0.4535 USDT |
31,194.9100 CRV |
0.4660 USDT |
0.4377 USDT |
0.4660 USDT |
0.4377 USDT |
| 2025-03-19 |
0.4565 USDT |
21,025.1402 CRV |
0.4522 USDT |
0.4415 USDT |
0.4700 USDT |
0.4700 USDT |
| 2025-03-18 |
0.4352 USDT |
2,387.8097 CRV |
0.4324 USDT |
0.4282 USDT |
0.4390 USDT |
0.4375 USDT |
| 2025-03-17 |
0.4321 USDT |
39,069.0133 CRV |
0.4116 USDT |
0.4116 USDT |
0.4471 USDT |
0.4372 USDT |
| 2025-03-16 |
0.4275 USDT |
51,239.0019 CRV |
0.4177 USDT |
0.4095 USDT |
0.4392 USDT |
0.4095 USDT |
| 2025-03-15 |
0.4128 USDT |
45,083.6534 CRV |
0.4110 USDT |
0.4076 USDT |
0.4167 USDT |
0.4155 USDT |
| 2025-03-14 |
0.4023 USDT |
28,098.5415 CRV |
0.3935 USDT |
0.3935 USDT |
0.4049 USDT |
0.4017 USDT |
| 2025-03-13 |
0.4035 USDT |
11,637.3492 CRV |
0.4057 USDT |
0.3952 USDT |
0.4089 USDT |
0.4047 USDT |
| 2025-03-12 |
0.4146 USDT |
21,385.2093 CRV |
0.4030 USDT |
0.3922 USDT |
0.4225 USDT |
0.4025 USDT |
| 2025-03-11 |
0.3716 USDT |
11,193.2795 CRV |
0.3577 USDT |
0.3533 USDT |
0.3932 USDT |
0.3773 USDT |
| 2025-03-10 |
0.3815 USDT |
16,524.4303 CRV |
0.3778 USDT |
0.3763 USDT |
0.3957 USDT |
0.3766 USDT |
| 2025-03-09 |
0.3936 USDT |
35,679.6425 CRV |
0.4304 USDT |
0.3773 USDT |
0.4307 USDT |
0.3826 USDT |
| 2025-03-08 |
0.4214 USDT |
23,498.8642 CRV |
0.4294 USDT |
0.4070 USDT |
0.4350 USDT |
0.4350 USDT |
| 2025-03-07 |
0.4398 USDT |
20,799.7824 CRV |
0.4202 USDT |
0.4165 USDT |
0.4546 USDT |
0.4324 USDT |
| 2025-03-06 |
0.4428 USDT |
20,534.1684 CRV |
0.4391 USDT |
0.4310 USDT |
0.4469 USDT |
0.4310 USDT |
| 2025-03-05 |
0.4205 USDT |
6,774.8183 CRV |
0.4175 USDT |
0.4175 USDT |
0.4309 USDT |
0.4309 USDT |
| 2025-03-04 |
0.3900 USDT |
76,668.8389 CRV |
0.3959 USDT |
0.3820 USDT |
0.4012 USDT |
0.3884 USDT |
| 2025-03-03 |
0.4547 USDT |
163,322.4072 CRV |
0.4993 USDT |
0.4165 USDT |
0.5035 USDT |
0.4179 USDT |
| 2025-03-02 |
0.4661 USDT |
90,910.0287 CRV |
0.4324 USDT |
0.4211 USDT |
0.5116 USDT |
0.5116 USDT |
| 2025-03-01 |
0.4420 USDT |
12,106.8135 CRV |
0.4527 USDT |
0.4222 USDT |
0.4538 USDT |
0.4321 USDT |
| 2025-02-28 |
0.4349 USDT |
49,693.0121 CRV |
0.4524 USDT |
0.4200 USDT |
0.4530 USDT |
0.4494 USDT |
| 2025-02-27 |
0.4673 USDT |
7,526.7394 CRV |
0.4637 USDT |
0.4637 USDT |
0.4717 USDT |
0.4658 USDT |
| 2025-02-26 |
0.4551 USDT |
5,785.7426 CRV |
0.4545 USDT |
0.4468 USDT |
0.4710 USDT |
0.4585 USDT |
| 2025-02-25 |
0.4205 USDT |
14,072.3988 CRV |
0.4278 USDT |
0.4057 USDT |
0.4367 USDT |
0.4367 USDT |
| 2025-02-24 |
0.4756 USDT |
15,174.7465 CRV |
0.5129 USDT |
0.4556 USDT |
0.5129 USDT |
0.4598 USDT |
| 2025-02-23 |
0.5112 USDT |
19,707.5802 CRV |
0.5053 USDT |
0.4992 USDT |
0.5283 USDT |
0.5121 USDT |
| 2025-02-22 |
0.5004 USDT |
10,904.8314 CRV |
0.5007 USDT |
0.4947 USDT |
0.5095 USDT |
0.5095 USDT |
| 2025-02-21 |
0.5145 USDT |
15,753.1546 CRV |
0.5289 USDT |
0.4897 USDT |
0.5463 USDT |
0.4921 USDT |
| 2025-02-20 |
0.5176 USDT |
9,371.3232 CRV |
0.5161 USDT |
0.5121 USDT |
0.5273 USDT |
0.5266 USDT |
| 2025-02-19 |
0.5117 USDT |
1,040.8675 CRV |
0.4965 USDT |
0.4947 USDT |
0.5182 USDT |
0.5182 USDT |
| 2025-02-18 |
0.4803 USDT |
34,880.4617 CRV |
0.5124 USDT |
0.4724 USDT |
0.5124 USDT |
0.4848 USDT |