Identifier on Bitfinex: tCRVUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.1136 USDT |
231,376.3587 CRV |
0.8803 USDT |
0.8713 USDT |
1.2436 USDT |
1.0938 USDT |
| 2024-12-03 |
0.8725 USDT |
268,331.5067 CRV |
0.7294 USDT |
0.7294 USDT |
0.9670 USDT |
0.9104 USDT |
| 2024-12-02 |
0.7273 USDT |
208,220.6186 CRV |
0.6696 USDT |
0.6692 USDT |
0.7976 USDT |
0.7810 USDT |
| 2024-12-01 |
0.6715 USDT |
109,906.7335 CRV |
0.6803 USDT |
0.6400 USDT |
0.7319 USDT |
0.6903 USDT |
| 2024-11-30 |
0.5922 USDT |
55,177.4775 CRV |
0.5391 USDT |
0.5384 USDT |
0.6289 USDT |
0.5943 USDT |
| 2024-11-29 |
0.5077 USDT |
30,513.6672 CRV |
0.4967 USDT |
0.4868 USDT |
0.5262 USDT |
0.5173 USDT |
| 2024-11-28 |
0.4943 USDT |
43,210.9972 CRV |
0.5035 USDT |
0.4822 USDT |
0.5090 USDT |
0.4915 USDT |
| 2024-11-27 |
0.4968 USDT |
81,917.8828 CRV |
0.4796 USDT |
0.4709 USDT |
0.5139 USDT |
0.5039 USDT |
| 2024-11-26 |
0.4880 USDT |
75,924.0591 CRV |
0.5199 USDT |
0.4678 USDT |
0.5280 USDT |
0.4709 USDT |
| 2024-11-25 |
0.5358 USDT |
131,320.2849 CRV |
0.5029 USDT |
0.4796 USDT |
0.5759 USDT |
0.5210 USDT |
| 2024-11-24 |
0.4897 USDT |
136,930.6145 CRV |
0.4956 USDT |
0.4669 USDT |
0.5257 USDT |
0.4764 USDT |
| 2024-11-23 |
0.4909 USDT |
207,741.0820 CRV |
0.4707 USDT |
0.4566 USDT |
0.5387 USDT |
0.5146 USDT |
| 2024-11-22 |
0.4281 USDT |
78,442.5169 CRV |
0.4054 USDT |
0.3951 USDT |
0.4554 USDT |
0.4386 USDT |
| 2024-11-21 |
0.3865 USDT |
99,099.3852 CRV |
0.3766 USDT |
0.3562 USDT |
0.4221 USDT |
0.4016 USDT |
| 2024-11-20 |
0.3886 USDT |
95,600.9304 CRV |
0.4055 USDT |
0.3614 USDT |
0.4067 USDT |
0.3777 USDT |
| 2024-11-19 |
0.4089 USDT |
208,740.5684 CRV |
0.3755 USDT |
0.3702 USDT |
0.4351 USDT |
0.4224 USDT |
| 2024-11-18 |
0.3645 USDT |
135,140.0265 CRV |
0.3187 USDT |
0.3187 USDT |
0.3905 USDT |
0.3744 USDT |
| 2024-11-17 |
0.3322 USDT |
158,650.1272 CRV |
0.3325 USDT |
0.3168 USDT |
0.3449 USDT |
0.3189 USDT |
| 2024-11-16 |
0.3114 USDT |
153,294.2994 CRV |
0.2898 USDT |
0.2885 USDT |
0.3722 USDT |
0.3642 USDT |
| 2024-11-15 |
0.2845 USDT |
72,432.3752 CRV |
0.2907 USDT |
0.2764 USDT |
0.2960 USDT |
0.2815 USDT |
| 2024-11-14 |
0.2975 USDT |
73,805.4313 CRV |
0.3124 USDT |
0.2873 USDT |
0.3124 USDT |
0.2916 USDT |
| 2024-11-13 |
0.2993 USDT |
226,326.7413 CRV |
0.2779 USDT |
0.2574 USDT |
0.3232 USDT |
0.3193 USDT |
| 2024-11-12 |
0.2770 USDT |
173,130.8764 CRV |
0.2921 USDT |
0.2635 USDT |
0.2945 USDT |
0.2792 USDT |
| 2024-11-11 |
0.2827 USDT |
180,473.4751 CRV |
0.2860 USDT |
0.2748 USDT |
0.2937 USDT |
0.2937 USDT |
| 2024-11-10 |
0.2835 USDT |
25,998.2163 CRV |
0.2756 USDT |
0.2753 USDT |
0.2914 USDT |
0.2876 USDT |
| 2024-11-09 |
0.2754 USDT |
27,415.7084 CRV |
0.2703 USDT |
0.2644 USDT |
0.2818 USDT |
0.2708 USDT |
| 2024-11-08 |
0.2640 USDT |
38,088.2749 CRV |
0.2637 USDT |
0.2589 USDT |
0.2689 USDT |
0.2670 USDT |
| 2024-11-07 |
0.2638 USDT |
69,442.9170 CRV |
0.2585 USDT |
0.2579 USDT |
0.2675 USDT |
0.2640 USDT |
| 2024-11-06 |
0.2504 USDT |
76,852.9216 CRV |
0.2367 USDT |
0.2359 USDT |
0.2534 USDT |
0.2505 USDT |
| 2024-11-05 |
0.2304 USDT |
82,455.0300 CRV |
0.2263 USDT |
0.2242 USDT |
0.2389 USDT |
0.2381 USDT |
| 2024-11-04 |
0.2294 USDT |
35,511.4694 CRV |
0.2299 USDT |
0.2259 USDT |
0.2332 USDT |
0.2266 USDT |
| 2024-11-03 |
0.2278 USDT |
51,432.1093 CRV |
0.2370 USDT |
0.2243 USDT |
0.2377 USDT |
0.2275 USDT |
| 2024-11-02 |
0.2423 USDT |
18,819.9434 CRV |
0.2483 USDT |
0.2369 USDT |
0.2490 USDT |
0.2382 USDT |
| 2024-11-01 |
0.2532 USDT |
18,506.0024 CRV |
0.2535 USDT |
0.2479 USDT |
0.2586 USDT |
0.2500 USDT |
| 2024-10-31 |
0.2508 USDT |
46,254.8944 CRV |
0.2589 USDT |
0.2426 USDT |
0.2597 USDT |
0.2521 USDT |
| 2024-10-30 |
0.2607 USDT |
49,005.7464 CRV |
0.2592 USDT |
0.2543 USDT |
0.2658 USDT |
0.2600 USDT |
| 2024-10-29 |
0.2504 USDT |
36,085.2195 CRV |
0.2435 USDT |
0.2435 USDT |
0.2599 USDT |
0.2587 USDT |
| 2024-10-28 |
0.2396 USDT |
37,721.4879 CRV |
0.2430 USDT |
0.2359 USDT |
0.2465 USDT |
0.2450 USDT |
| 2024-10-27 |
0.2400 USDT |
2,518.4924 CRV |
0.2401 USDT |
0.2389 USDT |
0.2434 USDT |
0.2433 USDT |
| 2024-10-26 |
0.2388 USDT |
28,285.3192 CRV |
0.2350 USDT |
0.2322 USDT |
0.2413 USDT |
0.2404 USDT |
| 2024-10-25 |
0.2498 USDT |
57,632.3721 CRV |
0.2507 USDT |
0.2429 USDT |
0.2522 USDT |
0.2455 USDT |
| 2024-10-24 |
0.2530 USDT |
8,353.9607 CRV |
0.2531 USDT |
0.2491 USDT |
0.2559 USDT |
0.2521 USDT |
| 2024-10-23 |
0.2551 USDT |
38,192.2538 CRV |
0.2594 USDT |
0.2463 USDT |
0.2599 USDT |
0.2482 USDT |
| 2024-10-22 |
0.2615 USDT |
86,212.0004 CRV |
0.2639 USDT |
0.2555 USDT |
0.2646 USDT |
0.2590 USDT |
| 2024-10-21 |
0.2692 USDT |
113,460.4386 CRV |
0.2759 USDT |
0.2657 USDT |
0.2762 USDT |
0.2663 USDT |
| 2024-10-20 |
0.2737 USDT |
140,587.2215 CRV |
0.2687 USDT |
0.2651 USDT |
0.2841 USDT |
0.2736 USDT |
| 2024-10-19 |
0.2704 USDT |
38,551.3925 CRV |
0.2659 USDT |
0.2659 USDT |
0.2729 USDT |
0.2671 USDT |
| 2024-10-18 |
0.2641 USDT |
82,150.7203 CRV |
0.2598 USDT |
0.2582 USDT |
0.2666 USDT |
0.2665 USDT |
| 2024-10-17 |
0.2548 USDT |
22,964.1986 CRV |
0.2585 USDT |
0.2506 USDT |
0.2597 USDT |
0.2540 USDT |
| 2024-10-16 |
0.2613 USDT |
103,259.1327 CRV |
0.2628 USDT |
0.2571 USDT |
0.2648 USDT |
0.2588 USDT |