Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8700 USD |
205,439.9674 CRV |
0.8510 USD |
0.8480 USD |
0.8810 USD |
0.8680 USD |
| 2023-05-22 |
0.8460 USD |
195,313.6040 CRV |
0.8390 USD |
0.8240 USD |
0.8560 USD |
0.8480 USD |
| 2023-05-21 |
0.8330 USD |
37,763.6252 CRV |
0.8300 USD |
0.8200 USD |
0.8430 USD |
0.8370 USD |
| 2023-05-20 |
0.8270 USD |
13,992.3985 CRV |
0.8270 USD |
0.8230 USD |
0.8330 USD |
0.8310 USD |
| 2023-05-19 |
0.8240 USD |
59,844.7180 CRV |
0.8260 USD |
0.8170 USD |
0.8340 USD |
0.8300 USD |
| 2023-05-18 |
0.8180 USD |
273,705.9044 CRV |
0.8350 USD |
0.7980 USD |
0.8350 USD |
0.8320 USD |
| 2023-05-17 |
0.8180 USD |
527,735.8003 CRV |
0.8350 USD |
0.8060 USD |
0.8390 USD |
0.8340 USD |
| 2023-05-16 |
0.8220 USD |
173,118.7459 CRV |
0.8280 USD |
0.8170 USD |
0.8350 USD |
0.8250 USD |
| 2023-05-15 |
0.8190 USD |
234,739.1738 CRV |
0.8010 USD |
0.7970 USD |
0.8310 USD |
0.8280 USD |
| 2023-05-14 |
0.8060 USD |
23,430.5428 CRV |
0.8010 USD |
0.7960 USD |
0.8180 USD |
0.8040 USD |
| 2023-05-13 |
0.8080 USD |
34,276.3337 CRV |
0.8100 USD |
0.8000 USD |
0.8220 USD |
0.8060 USD |
| 2023-05-12 |
0.7890 USD |
90,123.7813 CRV |
0.7960 USD |
0.7710 USD |
0.8060 USD |
0.8040 USD |
| 2023-05-11 |
0.7990 USD |
111,205.2246 CRV |
0.8400 USD |
0.7840 USD |
0.8400 USD |
0.7940 USD |
| 2023-05-10 |
0.8290 USD |
243,992.4616 CRV |
0.8380 USD |
0.8040 USD |
0.8540 USD |
0.8380 USD |
| 2023-05-09 |
0.8350 USD |
32,008.3746 CRV |
0.8370 USD |
0.8310 USD |
0.8440 USD |
0.8350 USD |
| 2023-05-08 |
0.8320 USD |
244,589.4267 CRV |
0.8850 USD |
0.7990 USD |
0.8850 USD |
0.8350 USD |
| 2023-05-07 |
0.9020 USD |
67,837.7317 CRV |
0.9040 USD |
0.8910 USD |
0.9160 USD |
0.8910 USD |
| 2023-05-06 |
0.9190 USD |
109,988.4551 CRV |
0.9540 USD |
0.8950 USD |
0.9620 USD |
0.9110 USD |
| 2023-05-05 |
0.9570 USD |
140,471.4119 CRV |
0.9290 USD |
0.9290 USD |
0.9750 USD |
0.9620 USD |
| 2023-05-04 |
0.9360 USD |
231,076.2645 CRV |
0.9710 USD |
0.9190 USD |
0.9710 USD |
0.9290 USD |
| 2023-05-03 |
0.9470 USD |
541,943.6251 CRV |
0.9020 USD |
0.8810 USD |
0.9840 USD |
0.9700 USD |
| 2023-05-02 |
0.8960 USD |
123,926.6480 CRV |
0.8800 USD |
0.8800 USD |
0.9090 USD |
0.9040 USD |
| 2023-05-01 |
0.8890 USD |
131,244.3076 CRV |
0.9140 USD |
0.8740 USD |
0.9140 USD |
0.8830 USD |
| 2023-04-30 |
0.9220 USD |
28,503.6158 CRV |
0.9290 USD |
0.9020 USD |
0.9450 USD |
0.9100 USD |
| 2023-04-29 |
0.9350 USD |
29,111.5487 CRV |
0.9260 USD |
0.9260 USD |
0.9440 USD |
0.9330 USD |
| 2023-04-28 |
0.9290 USD |
48,138.8833 CRV |
0.9450 USD |
0.9170 USD |
0.9450 USD |
0.9260 USD |
| 2023-04-27 |
0.9380 USD |
64,385.1872 CRV |
0.9230 USD |
0.9150 USD |
0.9600 USD |
0.9400 USD |
| 2023-04-26 |
0.9140 USD |
205,262.8289 CRV |
0.9370 USD |
0.8830 USD |
0.9760 USD |
0.9150 USD |
| 2023-04-25 |
0.9150 USD |
135,772.1479 CRV |
0.9260 USD |
0.8970 USD |
0.9470 USD |
0.9380 USD |
| 2023-04-24 |
0.9430 USD |
127,913.2421 CRV |
0.9460 USD |
0.9150 USD |
0.9650 USD |
0.9260 USD |
| 2023-04-23 |
0.9480 USD |
131,629.1089 CRV |
0.9310 USD |
0.9210 USD |
0.9800 USD |
0.9450 USD |
| 2023-04-22 |
0.9320 USD |
86,231.6335 CRV |
0.9280 USD |
0.9150 USD |
0.9370 USD |
0.9330 USD |
| 2023-04-21 |
0.9360 USD |
386,201.2404 CRV |
0.9450 USD |
0.9050 USD |
0.9560 USD |
0.9130 USD |
| 2023-04-20 |
0.9560 USD |
273,284.6926 CRV |
0.9560 USD |
0.9370 USD |
0.9780 USD |
0.9410 USD |
| 2023-04-19 |
0.9860 USD |
385,015.3254 CRV |
1.0740 USD |
0.9500 USD |
1.0750 USD |
0.9670 USD |
| 2023-04-18 |
1.0740 USD |
296,283.8982 CRV |
1.0530 USD |
1.0400 USD |
1.1120 USD |
1.0680 USD |
| 2023-04-17 |
1.0630 USD |
178,383.3705 CRV |
1.1000 USD |
1.0480 USD |
1.1000 USD |
1.0520 USD |
| 2023-04-16 |
1.0800 USD |
84,838.1928 CRV |
1.0890 USD |
1.0670 USD |
1.1080 USD |
1.1070 USD |
| 2023-04-15 |
1.0950 USD |
107,741.5387 CRV |
1.0850 USD |
1.0770 USD |
1.1040 USD |
1.0900 USD |
| 2023-04-14 |
1.0880 USD |
217,528.8547 CRV |
1.0760 USD |
1.0700 USD |
1.1110 USD |
1.0920 USD |
| 2023-04-13 |
1.0520 USD |
195,237.2190 CRV |
1.0250 USD |
1.0150 USD |
1.0750 USD |
1.0680 USD |
| 2023-04-12 |
1.0180 USD |
176,950.8097 CRV |
1.0210 USD |
0.9800 USD |
1.0460 USD |
1.0330 USD |
| 2023-04-11 |
1.0300 USD |
146,422.8105 CRV |
1.0230 USD |
1.0150 USD |
1.0450 USD |
1.0170 USD |
| 2023-04-10 |
1.0080 USD |
87,868.0769 CRV |
1.0120 USD |
0.9900 USD |
1.0220 USD |
1.0090 USD |
| 2023-04-09 |
1.0110 USD |
73,732.2481 CRV |
1.0230 USD |
0.9880 USD |
1.0370 USD |
1.0180 USD |
| 2023-04-08 |
1.0280 USD |
142,448.9780 CRV |
1.0120 USD |
1.0070 USD |
1.0450 USD |
1.0270 USD |
| 2023-04-07 |
1.0140 USD |
136,909.1033 CRV |
1.0100 USD |
0.9980 USD |
1.0270 USD |
1.0100 USD |
| 2023-04-06 |
1.0020 USD |
155,488.9504 CRV |
1.0010 USD |
0.9870 USD |
1.0150 USD |
1.0090 USD |
| 2023-04-05 |
1.0080 USD |
152,900.6667 CRV |
0.9940 USD |
0.9840 USD |
1.0350 USD |
1.0000 USD |
| 2023-04-04 |
0.9810 USD |
365,069.5489 CRV |
0.9200 USD |
0.9130 USD |
1.0090 USD |
1.0020 USD |