Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.9960 USD |
731,112.3700 CRV |
0.8980 USD |
0.8960 USD |
1.0680 USD |
1.0330 USD |
| 2022-11-03 |
0.9020 USD |
191,542.9522 CRV |
0.8660 USD |
0.8660 USD |
0.9250 USD |
0.9250 USD |
| 2022-11-02 |
0.8780 USD |
128,973.6997 CRV |
0.8860 USD |
0.8510 USD |
0.9180 USD |
0.8570 USD |
| 2022-11-01 |
0.8900 USD |
43,580.8947 CRV |
0.8860 USD |
0.8790 USD |
0.9020 USD |
0.8890 USD |
| 2022-10-31 |
0.8930 USD |
72,708.0785 CRV |
0.9110 USD |
0.8760 USD |
0.9190 USD |
0.8840 USD |
| 2022-10-30 |
0.9130 USD |
161,859.3693 CRV |
0.9330 USD |
0.8910 USD |
0.9460 USD |
0.9100 USD |
| 2022-10-29 |
0.9490 USD |
250,306.4679 CRV |
0.9470 USD |
0.9170 USD |
0.9790 USD |
0.9320 USD |
| 2022-10-28 |
0.9380 USD |
152,854.2430 CRV |
0.9060 USD |
0.9010 USD |
0.9650 USD |
0.9440 USD |
| 2022-10-27 |
0.9190 USD |
211,155.0818 CRV |
0.9330 USD |
0.9000 USD |
0.9580 USD |
0.9150 USD |
| 2022-10-26 |
0.9460 USD |
145,549.7246 CRV |
0.9110 USD |
0.9100 USD |
0.9590 USD |
0.9400 USD |
| 2022-10-25 |
0.9120 USD |
295,251.1703 CRV |
0.8750 USD |
0.8650 USD |
0.9520 USD |
0.9110 USD |
| 2022-10-24 |
0.8940 USD |
128,737.0132 CRV |
0.9210 USD |
0.8750 USD |
0.9280 USD |
0.8750 USD |
| 2022-10-23 |
0.8710 USD |
52,001.4837 CRV |
0.8720 USD |
0.8520 USD |
0.9160 USD |
0.9160 USD |
| 2022-10-22 |
0.8780 USD |
40,025.1904 CRV |
0.8940 USD |
0.8700 USD |
0.8940 USD |
0.8780 USD |
| 2022-10-21 |
0.8840 USD |
259,023.6499 CRV |
0.8420 USD |
0.8380 USD |
0.9060 USD |
0.8940 USD |
| 2022-10-20 |
0.8590 USD |
559,323.9271 CRV |
0.8490 USD |
0.8370 USD |
0.8860 USD |
0.8510 USD |
| 2022-10-19 |
0.8830 USD |
59,105.5483 CRV |
0.9100 USD |
0.8550 USD |
0.9130 USD |
0.8550 USD |
| 2022-10-18 |
0.8930 USD |
368,588.2339 CRV |
0.8910 USD |
0.8690 USD |
0.9220 USD |
0.9110 USD |
| 2022-10-17 |
0.8730 USD |
504,964.6002 CRV |
0.8130 USD |
0.8110 USD |
0.9030 USD |
0.8900 USD |
| 2022-10-16 |
0.8130 USD |
21,401.5207 CRV |
0.8090 USD |
0.8020 USD |
0.8220 USD |
0.8220 USD |
| 2022-10-15 |
0.8180 USD |
28,811.7328 CRV |
0.8130 USD |
0.8020 USD |
0.8260 USD |
0.8110 USD |
| 2022-10-14 |
0.8260 USD |
298,683.7513 CRV |
0.7970 USD |
0.7960 USD |
0.8490 USD |
0.8000 USD |
| 2022-10-13 |
0.7780 USD |
382,449.1609 CRV |
0.8230 USD |
0.7240 USD |
0.8230 USD |
0.8100 USD |
| 2022-10-12 |
0.8280 USD |
69,130.3466 CRV |
0.8240 USD |
0.8180 USD |
0.8390 USD |
0.8370 USD |
| 2022-10-11 |
0.8260 USD |
156,969.9878 CRV |
0.8490 USD |
0.8110 USD |
0.8490 USD |
0.8210 USD |
| 2022-10-10 |
0.8650 USD |
61,618.7210 CRV |
0.8890 USD |
0.8490 USD |
0.8890 USD |
0.8580 USD |
| 2022-10-09 |
0.8830 USD |
16,370.5571 CRV |
0.8840 USD |
0.8770 USD |
0.8900 USD |
0.8780 USD |
| 2022-10-08 |
0.8900 USD |
234,900.3355 CRV |
0.8960 USD |
0.8780 USD |
0.9110 USD |
0.8780 USD |
| 2022-10-07 |
0.8860 USD |
269,669.8578 CRV |
0.8960 USD |
0.8700 USD |
0.9020 USD |
0.8930 USD |
| 2022-10-06 |
0.9190 USD |
265,710.2167 CRV |
0.9080 USD |
0.8910 USD |
0.9360 USD |
0.8910 USD |
| 2022-10-05 |
0.9000 USD |
222,930.9874 CRV |
0.9140 USD |
0.8770 USD |
0.9160 USD |
0.9040 USD |
| 2022-10-04 |
0.9060 USD |
167,729.6800 CRV |
0.9010 USD |
0.8890 USD |
0.9190 USD |
0.9140 USD |
| 2022-10-03 |
0.8820 USD |
163,557.1081 CRV |
0.8530 USD |
0.8490 USD |
0.9050 USD |
0.8950 USD |
| 2022-10-02 |
0.8820 USD |
70,035.7231 CRV |
0.8930 USD |
0.8660 USD |
0.9050 USD |
0.8720 USD |
| 2022-10-01 |
0.9060 USD |
220,833.2032 CRV |
0.9180 USD |
0.8870 USD |
0.9290 USD |
0.8880 USD |
| 2022-09-30 |
0.9340 USD |
92,572.5320 CRV |
0.9290 USD |
0.9060 USD |
0.9450 USD |
0.9110 USD |
| 2022-09-29 |
0.9150 USD |
206,021.8850 CRV |
0.9390 USD |
0.8990 USD |
0.9450 USD |
0.9240 USD |
| 2022-09-28 |
0.9040 USD |
187,282.7427 CRV |
0.9180 USD |
0.8640 USD |
0.9360 USD |
0.9350 USD |
| 2022-09-27 |
0.9470 USD |
288,531.0720 CRV |
0.9310 USD |
0.9060 USD |
0.9810 USD |
0.9110 USD |
| 2022-09-26 |
0.8990 USD |
333,391.2643 CRV |
0.8860 USD |
0.8720 USD |
0.9340 USD |
0.9230 USD |
| 2022-09-25 |
0.9100 USD |
119,659.8233 CRV |
0.9230 USD |
0.8790 USD |
0.9280 USD |
0.8860 USD |
| 2022-09-24 |
0.9370 USD |
87,718.8017 CRV |
0.9460 USD |
0.9160 USD |
0.9490 USD |
0.9160 USD |
| 2022-09-23 |
0.9060 USD |
151,517.7419 CRV |
0.9180 USD |
0.8690 USD |
0.9390 USD |
0.9220 USD |
| 2022-09-22 |
0.9120 USD |
209,442.5417 CRV |
0.8620 USD |
0.8620 USD |
0.9290 USD |
0.9280 USD |
| 2022-09-21 |
0.9080 USD |
310,740.6445 CRV |
0.9480 USD |
0.8390 USD |
0.9620 USD |
0.8540 USD |
| 2022-09-20 |
0.9640 USD |
144,234.4809 CRV |
0.9780 USD |
0.9450 USD |
0.9840 USD |
0.9650 USD |
| 2022-09-19 |
0.9500 USD |
324,348.7481 CRV |
0.9340 USD |
0.9010 USD |
0.9870 USD |
0.9860 USD |
| 2022-09-18 |
1.0170 USD |
291,374.6474 CRV |
1.0860 USD |
0.9000 USD |
1.0860 USD |
0.9400 USD |
| 2022-09-17 |
1.0680 USD |
117,093.9625 CRV |
1.0610 USD |
1.0440 USD |
1.0860 USD |
1.0800 USD |
| 2022-09-16 |
1.0430 USD |
224,922.6172 CRV |
1.0440 USD |
1.0250 USD |
1.0740 USD |
1.0530 USD |