Identifier on Bitfinex: tCRVUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.2947 USDT |
51,608.8962 CRV |
0.2995 USDT |
0.2908 USDT |
0.3041 USDT |
0.2929 USDT |
| 2024-09-29 |
0.3000 USDT |
142,043.9760 CRV |
0.3064 USDT |
0.2961 USDT |
0.3073 USDT |
0.2989 USDT |
| 2024-09-28 |
0.3097 USDT |
55,735.0377 CRV |
0.3192 USDT |
0.3040 USDT |
0.3210 USDT |
0.3050 USDT |
| 2024-09-27 |
0.3097 USDT |
51,665.9411 CRV |
0.3014 USDT |
0.2982 USDT |
0.3184 USDT |
0.3148 USDT |
| 2024-09-26 |
0.3019 USDT |
100,527.5279 CRV |
0.3054 USDT |
0.2974 USDT |
0.3117 USDT |
0.3084 USDT |
| 2024-09-25 |
0.3073 USDT |
389,717.9192 CRV |
0.3059 USDT |
0.3002 USDT |
0.3133 USDT |
0.3031 USDT |
| 2024-09-24 |
0.2989 USDT |
1,115,595.9104 CRV |
0.2967 USDT |
0.2912 USDT |
0.3102 USDT |
0.3065 USDT |
| 2024-09-23 |
0.2949 USDT |
81,228.7813 CRV |
0.2927 USDT |
0.2870 USDT |
0.3050 USDT |
0.2962 USDT |
| 2024-09-22 |
0.2971 USDT |
232,702.9869 CRV |
0.2979 USDT |
0.2919 USDT |
0.3049 USDT |
0.2954 USDT |
| 2024-09-21 |
0.2985 USDT |
458,314.5932 CRV |
0.3053 USDT |
0.2927 USDT |
0.3053 USDT |
0.2939 USDT |
| 2024-09-20 |
0.2879 USDT |
52,122.3147 CRV |
0.2778 USDT |
0.2744 USDT |
0.2988 USDT |
0.2939 USDT |
| 2024-09-19 |
0.2825 USDT |
66,667.9502 CRV |
0.2842 USDT |
0.2779 USDT |
0.2878 USDT |
0.2878 USDT |
| 2024-09-18 |
0.2672 USDT |
85,268.8595 CRV |
0.2681 USDT |
0.2550 USDT |
0.2808 USDT |
0.2804 USDT |
| 2024-09-17 |
0.2689 USDT |
17,400.6402 CRV |
0.2632 USDT |
0.2603 USDT |
0.2764 USDT |
0.2705 USDT |
| 2024-09-16 |
0.2643 USDT |
25,607.9774 CRV |
0.2659 USDT |
0.2590 USDT |
0.2677 USDT |
0.2605 USDT |
| 2024-09-15 |
0.2735 USDT |
11,778.2654 CRV |
0.2745 USDT |
0.2675 USDT |
0.2787 USDT |
0.2675 USDT |
| 2024-09-14 |
0.2794 USDT |
39,469.1356 CRV |
0.2834 USDT |
0.2745 USDT |
0.2834 USDT |
0.2763 USDT |
| 2024-09-13 |
0.2815 USDT |
26,022.6896 CRV |
0.2839 USDT |
0.2748 USDT |
0.2862 USDT |
0.2837 USDT |
| 2024-09-12 |
0.2763 USDT |
44,113.3624 CRV |
0.2769 USDT |
0.2711 USDT |
0.2840 USDT |
0.2838 USDT |
| 2024-09-11 |
0.2765 USDT |
18,296.0420 CRV |
0.2794 USDT |
0.2678 USDT |
0.2846 USDT |
0.2782 USDT |
| 2024-09-10 |
0.2774 USDT |
24,269.1414 CRV |
0.2825 USDT |
0.2709 USDT |
0.2864 USDT |
0.2814 USDT |
| 2024-09-09 |
0.2838 USDT |
19,666.4928 CRV |
0.2747 USDT |
0.2737 USDT |
0.2880 USDT |
0.2865 USDT |
| 2024-09-08 |
0.2613 USDT |
12,676.8463 CRV |
0.2564 USDT |
0.2557 USDT |
0.2689 USDT |
0.2689 USDT |
| 2024-09-07 |
0.2618 USDT |
32,221.0905 CRV |
0.2604 USDT |
0.2568 USDT |
0.2666 USDT |
0.2582 USDT |
| 2024-09-06 |
0.2793 USDT |
23,383.8133 CRV |
0.2782 USDT |
0.2738 USDT |
0.2826 USDT |
0.2744 USDT |
| 2024-09-05 |
0.2869 USDT |
33,471.7560 CRV |
0.2893 USDT |
0.2783 USDT |
0.2956 USDT |
0.2792 USDT |
| 2024-09-04 |
0.2770 USDT |
68,096.3134 CRV |
0.2626 USDT |
0.2541 USDT |
0.2968 USDT |
0.2923 USDT |
| 2024-09-03 |
0.2699 USDT |
17,689.8941 CRV |
0.2798 USDT |
0.2624 USDT |
0.2821 USDT |
0.2624 USDT |
| 2024-09-02 |
0.2761 USDT |
8,508.7951 CRV |
0.2667 USDT |
0.2666 USDT |
0.2827 USDT |
0.2806 USDT |
| 2024-09-01 |
0.2732 USDT |
18,493.8622 CRV |
0.2834 USDT |
0.2663 USDT |
0.2834 USDT |
0.2663 USDT |
| 2024-08-31 |
0.2885 USDT |
23,752.9235 CRV |
0.2942 USDT |
0.2823 USDT |
0.2944 USDT |
0.2828 USDT |
| 2024-08-30 |
0.2871 USDT |
49,143.8370 CRV |
0.2888 USDT |
0.2736 USDT |
0.2930 USDT |
0.2906 USDT |
| 2024-08-29 |
0.2945 USDT |
29,490.7234 CRV |
0.2935 USDT |
0.2810 USDT |
0.3048 USDT |
0.2846 USDT |
| 2024-08-28 |
0.2977 USDT |
146,379.0934 CRV |
0.2951 USDT |
0.2875 USDT |
0.3072 USDT |
0.2988 USDT |
| 2024-08-27 |
0.3010 USDT |
78,694.7292 CRV |
0.3153 USDT |
0.2855 USDT |
0.3192 USDT |
0.2871 USDT |
| 2024-08-26 |
0.3247 USDT |
69,450.0369 CRV |
0.3360 USDT |
0.3121 USDT |
0.3360 USDT |
0.3157 USDT |
| 2024-08-25 |
0.3405 USDT |
148,763.5112 CRV |
0.3473 USDT |
0.3269 USDT |
0.3507 USDT |
0.3405 USDT |
| 2024-08-24 |
0.3515 USDT |
114,528.7013 CRV |
0.3389 USDT |
0.3331 USDT |
0.3654 USDT |
0.3636 USDT |
| 2024-08-23 |
0.3316 USDT |
39,686.0992 CRV |
0.3286 USDT |
0.3197 USDT |
0.3449 USDT |
0.3420 USDT |
| 2024-08-22 |
0.3295 USDT |
71,436.1499 CRV |
0.3368 USDT |
0.3255 USDT |
0.3374 USDT |
0.3274 USDT |
| 2024-08-21 |
0.3359 USDT |
119,179.1846 CRV |
0.3329 USDT |
0.3247 USDT |
0.3456 USDT |
0.3406 USDT |
| 2024-08-20 |
0.3071 USDT |
94,759.5935 CRV |
0.3038 USDT |
0.2948 USDT |
0.3308 USDT |
0.3287 USDT |
| 2024-08-19 |
0.2990 USDT |
84,612.2730 CRV |
0.3074 USDT |
0.2927 USDT |
0.3084 USDT |
0.3008 USDT |
| 2024-08-18 |
0.3150 USDT |
46,305.1712 CRV |
0.3143 USDT |
0.3073 USDT |
0.3255 USDT |
0.3140 USDT |
| 2024-08-17 |
0.3169 USDT |
28,539.7821 CRV |
0.3293 USDT |
0.3109 USDT |
0.3293 USDT |
0.3151 USDT |
| 2024-08-16 |
0.3152 USDT |
91,614.0383 CRV |
0.3136 USDT |
0.2978 USDT |
0.3372 USDT |
0.3278 USDT |
| 2024-08-15 |
0.3149 USDT |
100,170.9720 CRV |
0.3243 USDT |
0.3049 USDT |
0.3268 USDT |
0.3199 USDT |
| 2024-08-14 |
0.3088 USDT |
229,818.9229 CRV |
0.3056 USDT |
0.2950 USDT |
0.3218 USDT |
0.3173 USDT |
| 2024-08-13 |
0.3093 USDT |
70,613.5017 CRV |
0.3017 USDT |
0.2983 USDT |
0.3257 USDT |
0.3135 USDT |
| 2024-08-12 |
0.2866 USDT |
253,875.8251 CRV |
0.2474 USDT |
0.2474 USDT |
0.3183 USDT |
0.2988 USDT |