Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.2010 USD |
492,168.9295 CRV |
1.1660 USD |
1.1270 USD |
1.3190 USD |
1.3010 USD |
| 2022-07-26 |
1.1560 USD |
314,772.7592 CRV |
1.1770 USD |
1.0920 USD |
1.1920 USD |
1.1480 USD |
| 2022-07-25 |
1.2810 USD |
405,361.3379 CRV |
1.3870 USD |
1.2050 USD |
1.3870 USD |
1.2380 USD |
| 2022-07-24 |
1.3890 USD |
179,544.6134 CRV |
1.3980 USD |
1.3610 USD |
1.4400 USD |
1.3790 USD |
| 2022-07-23 |
1.4070 USD |
167,444.1219 CRV |
1.4310 USD |
1.3450 USD |
1.5020 USD |
1.3630 USD |
| 2022-07-22 |
1.4640 USD |
795,477.8022 CRV |
1.3920 USD |
1.3810 USD |
1.5490 USD |
1.4320 USD |
| 2022-07-21 |
1.3070 USD |
727,217.1898 CRV |
1.1710 USD |
1.1040 USD |
1.4070 USD |
1.3900 USD |
| 2022-07-20 |
1.1810 USD |
308,450.1376 CRV |
1.2480 USD |
1.1340 USD |
1.2780 USD |
1.1850 USD |
| 2022-07-19 |
1.2780 USD |
226,782.1182 CRV |
1.3430 USD |
1.2380 USD |
1.3830 USD |
1.2540 USD |
| 2022-07-18 |
1.2010 USD |
388,422.0542 CRV |
1.0770 USD |
1.0770 USD |
1.2700 USD |
1.2390 USD |
| 2022-07-17 |
1.1400 USD |
313,650.1383 CRV |
1.1770 USD |
1.0990 USD |
1.1800 USD |
1.1110 USD |
| 2022-07-16 |
1.1390 USD |
243,054.8435 CRV |
1.1080 USD |
1.0870 USD |
1.1970 USD |
1.1720 USD |
| 2022-07-15 |
1.1400 USD |
230,518.2409 CRV |
1.1620 USD |
1.1000 USD |
1.1840 USD |
1.1010 USD |
| 2022-07-14 |
1.0870 USD |
457,644.9676 CRV |
1.0480 USD |
1.0050 USD |
1.1780 USD |
1.1660 USD |
| 2022-07-13 |
0.9530 USD |
709,433.3027 CRV |
0.8720 USD |
0.8670 USD |
1.0470 USD |
1.0290 USD |
| 2022-07-12 |
0.8960 USD |
166,410.2788 CRV |
0.8820 USD |
0.8720 USD |
0.9180 USD |
0.8860 USD |
| 2022-07-11 |
0.9170 USD |
166,097.2491 CRV |
0.9520 USD |
0.8880 USD |
0.9520 USD |
0.8950 USD |
| 2022-07-10 |
0.9710 USD |
106,403.6663 CRV |
1.0150 USD |
0.9500 USD |
1.0170 USD |
0.9530 USD |
| 2022-07-09 |
1.0260 USD |
126,039.8297 CRV |
1.0160 USD |
1.0050 USD |
1.0560 USD |
1.0290 USD |
| 2022-07-08 |
1.0260 USD |
224,179.1247 CRV |
1.0500 USD |
0.9850 USD |
1.0670 USD |
1.0160 USD |
| 2022-07-07 |
0.9970 USD |
332,049.4046 CRV |
0.9600 USD |
0.9390 USD |
1.0540 USD |
1.0230 USD |
| 2022-07-06 |
0.9690 USD |
415,862.0464 CRV |
0.9540 USD |
0.9180 USD |
1.0020 USD |
0.9690 USD |
| 2022-07-05 |
0.9170 USD |
423,113.0582 CRV |
0.8640 USD |
0.8300 USD |
1.0120 USD |
0.9870 USD |
| 2022-07-04 |
0.8300 USD |
461,788.5008 CRV |
0.7960 USD |
0.7730 USD |
0.8820 USD |
0.8610 USD |
| 2022-07-03 |
0.7810 USD |
299,085.1308 CRV |
0.7760 USD |
0.7570 USD |
0.8130 USD |
0.8010 USD |
| 2022-07-02 |
0.7490 USD |
214,149.1581 CRV |
0.7440 USD |
0.7290 USD |
0.7950 USD |
0.7780 USD |
| 2022-07-01 |
0.7620 USD |
958,265.8523 CRV |
0.6820 USD |
0.6680 USD |
0.8270 USD |
0.7500 USD |
| 2022-06-30 |
0.6600 USD |
190,477.1194 CRV |
0.7090 USD |
0.6360 USD |
0.7160 USD |
0.6660 USD |
| 2022-06-29 |
0.7050 USD |
279,054.3597 CRV |
0.6980 USD |
0.6840 USD |
0.7250 USD |
0.7070 USD |
| 2022-06-28 |
0.7360 USD |
515,314.1063 CRV |
0.7380 USD |
0.7000 USD |
0.7740 USD |
0.7000 USD |
| 2022-06-27 |
0.7630 USD |
314,442.7162 CRV |
0.7540 USD |
0.7240 USD |
0.7890 USD |
0.7440 USD |
| 2022-06-26 |
0.8000 USD |
310,972.2819 CRV |
0.8200 USD |
0.7640 USD |
0.8440 USD |
0.7640 USD |
| 2022-06-25 |
0.8160 USD |
209,060.7140 CRV |
0.8430 USD |
0.7840 USD |
0.8510 USD |
0.8170 USD |
| 2022-06-24 |
0.8210 USD |
324,811.6841 CRV |
0.8330 USD |
0.7980 USD |
0.8710 USD |
0.8620 USD |
| 2022-06-23 |
0.7670 USD |
402,704.8696 CRV |
0.6960 USD |
0.6930 USD |
0.8360 USD |
0.8340 USD |
| 2022-06-22 |
0.7220 USD |
308,755.9780 CRV |
0.7230 USD |
0.6840 USD |
0.7810 USD |
0.7110 USD |
| 2022-06-21 |
0.7460 USD |
592,357.1012 CRV |
0.6990 USD |
0.6880 USD |
0.7930 USD |
0.7370 USD |
| 2022-06-20 |
0.6790 USD |
272,817.7755 CRV |
0.6460 USD |
0.6090 USD |
0.7350 USD |
0.6910 USD |
| 2022-06-19 |
0.6170 USD |
345,077.3646 CRV |
0.5850 USD |
0.5540 USD |
0.6630 USD |
0.6500 USD |
| 2022-06-18 |
0.5850 USD |
259,860.2596 CRV |
0.6660 USD |
0.5360 USD |
0.6730 USD |
0.5800 USD |
| 2022-06-17 |
0.6700 USD |
119,269.3972 CRV |
0.6640 USD |
0.6510 USD |
0.6950 USD |
0.6620 USD |
| 2022-06-16 |
0.6990 USD |
526,104.0495 CRV |
0.7690 USD |
0.6590 USD |
0.7860 USD |
0.6720 USD |
| 2022-06-15 |
0.6940 USD |
424,534.6402 CRV |
0.7360 USD |
0.6080 USD |
0.7690 USD |
0.7600 USD |
| 2022-06-14 |
0.7070 USD |
873,595.5782 CRV |
0.7130 USD |
0.6430 USD |
0.7440 USD |
0.7310 USD |
| 2022-06-13 |
0.7050 USD |
980,871.6750 CRV |
0.8600 USD |
0.6260 USD |
0.8700 USD |
0.7090 USD |
| 2022-06-12 |
0.8970 USD |
204,143.3988 CRV |
0.9120 USD |
0.8440 USD |
0.9550 USD |
0.8870 USD |
| 2022-06-11 |
0.9560 USD |
597,496.7944 CRV |
1.0260 USD |
0.8880 USD |
1.0600 USD |
0.9120 USD |
| 2022-06-10 |
1.0710 USD |
162,684.0751 CRV |
1.1430 USD |
1.0190 USD |
1.1620 USD |
1.0350 USD |
| 2022-06-09 |
1.1440 USD |
114,447.7471 CRV |
1.1540 USD |
1.1340 USD |
1.1780 USD |
1.1500 USD |
| 2022-06-08 |
1.1860 USD |
186,800.2885 CRV |
1.1880 USD |
1.1410 USD |
1.2110 USD |
1.1600 USD |