Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4640 USD |
325,725.9910 CRV |
0.4740 USD |
0.4420 USD |
0.4780 USD |
0.4520 USD |
| 2023-08-30 |
0.4750 USD |
35,407.4277 CRV |
0.4840 USD |
0.4660 USD |
0.4860 USD |
0.4700 USD |
| 2023-08-29 |
0.4880 USD |
618,474.3336 CRV |
0.4870 USD |
0.4580 USD |
0.5000 USD |
0.4840 USD |
| 2023-08-28 |
0.4740 USD |
203,945.6764 CRV |
0.4600 USD |
0.4570 USD |
0.4930 USD |
0.4820 USD |
| 2023-08-27 |
0.4580 USD |
162,452.0651 CRV |
0.4520 USD |
0.4500 USD |
0.4620 USD |
0.4580 USD |
| 2023-08-26 |
0.4510 USD |
110,057.4650 CRV |
0.4540 USD |
0.4490 USD |
0.4600 USD |
0.4530 USD |
| 2023-08-25 |
0.4470 USD |
191,885.2479 CRV |
0.4540 USD |
0.4400 USD |
0.4550 USD |
0.4520 USD |
| 2023-08-24 |
0.4590 USD |
221,219.5435 CRV |
0.4680 USD |
0.4460 USD |
0.4690 USD |
0.4510 USD |
| 2023-08-23 |
0.4750 USD |
274,472.7788 CRV |
0.4750 USD |
0.4600 USD |
0.4810 USD |
0.4690 USD |
| 2023-08-22 |
0.4590 USD |
580,873.3211 CRV |
0.4800 USD |
0.4410 USD |
0.4810 USD |
0.4610 USD |
| 2023-08-21 |
0.4810 USD |
284,651.2095 CRV |
0.4980 USD |
0.4690 USD |
0.5010 USD |
0.4810 USD |
| 2023-08-20 |
0.4990 USD |
30,710.2730 CRV |
0.5030 USD |
0.4930 USD |
0.5040 USD |
0.4990 USD |
| 2023-08-19 |
0.5010 USD |
173,193.9460 CRV |
0.4950 USD |
0.4890 USD |
0.5140 USD |
0.5020 USD |
| 2023-08-18 |
0.4970 USD |
213,502.4321 CRV |
0.4940 USD |
0.4880 USD |
0.5060 USD |
0.4940 USD |
| 2023-08-17 |
0.5140 USD |
922,638.3403 CRV |
0.5400 USD |
0.4600 USD |
0.5520 USD |
0.4970 USD |
| 2023-08-16 |
0.5500 USD |
346,417.8969 CRV |
0.5560 USD |
0.5270 USD |
0.5640 USD |
0.5360 USD |
| 2023-08-15 |
0.5600 USD |
240,590.1862 CRV |
0.5810 USD |
0.5340 USD |
0.5860 USD |
0.5540 USD |
| 2023-08-14 |
0.5810 USD |
192,645.3420 CRV |
0.5760 USD |
0.5720 USD |
0.5870 USD |
0.5830 USD |
| 2023-08-13 |
0.5830 USD |
204,181.2443 CRV |
0.5850 USD |
0.5670 USD |
0.5990 USD |
0.5760 USD |
| 2023-08-12 |
0.5870 USD |
112,336.1839 CRV |
0.5970 USD |
0.5760 USD |
0.5970 USD |
0.5830 USD |
| 2023-08-11 |
0.5990 USD |
140,053.9962 CRV |
0.6090 USD |
0.5890 USD |
0.6120 USD |
0.5940 USD |
| 2023-08-10 |
0.6210 USD |
359,911.5145 CRV |
0.6130 USD |
0.6050 USD |
0.6570 USD |
0.6090 USD |
| 2023-08-09 |
0.6040 USD |
218,246.5716 CRV |
0.6010 USD |
0.5980 USD |
0.6170 USD |
0.6170 USD |
| 2023-08-08 |
0.6050 USD |
468,352.9294 CRV |
0.6140 USD |
0.5970 USD |
0.6170 USD |
0.5970 USD |
| 2023-08-07 |
0.6040 USD |
395,216.7622 CRV |
0.6130 USD |
0.5850 USD |
0.6290 USD |
0.6110 USD |
| 2023-08-06 |
0.6150 USD |
261,363.5590 CRV |
0.6190 USD |
0.6070 USD |
0.6300 USD |
0.6120 USD |
| 2023-08-05 |
0.6410 USD |
1,200,299.8568 CRV |
0.6120 USD |
0.6030 USD |
0.6980 USD |
0.6220 USD |
| 2023-08-04 |
0.6050 USD |
974,544.6686 CRV |
0.5810 USD |
0.5680 USD |
0.6330 USD |
0.6110 USD |
| 2023-08-03 |
0.5870 USD |
759,262.0268 CRV |
0.5810 USD |
0.5730 USD |
0.6100 USD |
0.5930 USD |
| 2023-08-02 |
0.5760 USD |
2,525,908.4380 CRV |
0.6110 USD |
0.5430 USD |
0.6110 USD |
0.5810 USD |
| 2023-08-01 |
0.5660 USD |
3,917,411.5037 CRV |
0.5660 USD |
0.4300 USD |
0.6260 USD |
0.6020 USD |
| 2023-07-31 |
0.5990 USD |
3,109,074.9290 CRV |
0.6280 USD |
0.5290 USD |
0.6570 USD |
0.5670 USD |
| 2023-07-30 |
0.6410 USD |
1,560,445.2477 CRV |
0.7340 USD |
0.5850 USD |
0.7390 USD |
0.6300 USD |
| 2023-07-29 |
0.7330 USD |
27,839.3069 CRV |
0.7310 USD |
0.7260 USD |
0.7400 USD |
0.7380 USD |
| 2023-07-28 |
0.7270 USD |
26,487.6269 CRV |
0.7320 USD |
0.7200 USD |
0.7320 USD |
0.7300 USD |
| 2023-07-27 |
0.7350 USD |
48,712.6141 CRV |
0.7280 USD |
0.7230 USD |
0.7420 USD |
0.7290 USD |
| 2023-07-26 |
0.7270 USD |
49,114.2029 CRV |
0.7240 USD |
0.7150 USD |
0.7400 USD |
0.7330 USD |
| 2023-07-25 |
0.7250 USD |
46,527.7816 CRV |
0.7310 USD |
0.7220 USD |
0.7320 USD |
0.7280 USD |
| 2023-07-24 |
0.7280 USD |
89,604.1838 CRV |
0.7580 USD |
0.7180 USD |
0.7580 USD |
0.7290 USD |
| 2023-07-23 |
0.7580 USD |
11,182.7400 CRV |
0.7480 USD |
0.7480 USD |
0.7670 USD |
0.7530 USD |
| 2023-07-22 |
0.7640 USD |
17,984.1526 CRV |
0.7710 USD |
0.7570 USD |
0.7730 USD |
0.7590 USD |
| 2023-07-21 |
0.7810 USD |
45,789.7628 CRV |
0.7850 USD |
0.7670 USD |
0.7930 USD |
0.7680 USD |
| 2023-07-20 |
0.7890 USD |
130,041.0974 CRV |
0.7790 USD |
0.7750 USD |
0.8020 USD |
0.7890 USD |
| 2023-07-19 |
0.7870 USD |
112,774.1602 CRV |
0.7850 USD |
0.7770 USD |
0.7960 USD |
0.7820 USD |
| 2023-07-18 |
0.7870 USD |
52,349.3342 CRV |
0.8110 USD |
0.7760 USD |
0.8130 USD |
0.7810 USD |
| 2023-07-17 |
0.8020 USD |
54,618.3229 CRV |
0.8070 USD |
0.7860 USD |
0.8170 USD |
0.8040 USD |
| 2023-07-16 |
0.8150 USD |
36,281.3276 CRV |
0.8220 USD |
0.8060 USD |
0.8250 USD |
0.8110 USD |
| 2023-07-15 |
0.8200 USD |
60,611.6581 CRV |
0.8180 USD |
0.8100 USD |
0.8320 USD |
0.8220 USD |
| 2023-07-14 |
0.8400 USD |
390,885.0736 CRV |
0.8430 USD |
0.8030 USD |
0.8780 USD |
0.8100 USD |
| 2023-07-13 |
0.8220 USD |
278,405.2597 CRV |
0.7860 USD |
0.7760 USD |
0.8570 USD |
0.8420 USD |