Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2530 USD |
805,009.0620 CRV |
0.2540 USD |
0.2460 USD |
0.2600 USD |
0.2580 USD |
| 2024-10-02 |
0.2570 USD |
471,245.8358 CRV |
0.2590 USD |
0.2460 USD |
0.2670 USD |
0.2550 USD |
| 2024-10-01 |
0.2650 USD |
2,296,066.5032 CRV |
0.2770 USD |
0.2520 USD |
0.2870 USD |
0.2590 USD |
| 2024-09-30 |
0.2950 USD |
275,215.2305 CRV |
0.3000 USD |
0.2910 USD |
0.3030 USD |
0.2920 USD |
| 2024-09-29 |
0.2990 USD |
550,387.3952 CRV |
0.3050 USD |
0.2970 USD |
0.3050 USD |
0.2970 USD |
| 2024-09-28 |
0.3100 USD |
881,841.3089 CRV |
0.3190 USD |
0.3000 USD |
0.3220 USD |
0.3000 USD |
| 2024-09-27 |
0.3110 USD |
982,519.6837 CRV |
0.3000 USD |
0.2980 USD |
0.3200 USD |
0.3160 USD |
| 2024-09-26 |
0.3020 USD |
2,589,479.9292 CRV |
0.3040 USD |
0.2920 USD |
0.3120 USD |
0.2930 USD |
| 2024-09-25 |
0.3060 USD |
657,744.5325 CRV |
0.3050 USD |
0.2990 USD |
0.3130 USD |
0.3070 USD |
| 2024-09-24 |
0.2990 USD |
1,318,989.8788 CRV |
0.2970 USD |
0.2900 USD |
0.3110 USD |
0.3060 USD |
| 2024-09-23 |
0.2950 USD |
1,147,243.9324 CRV |
0.2940 USD |
0.2870 USD |
0.3050 USD |
0.2960 USD |
| 2024-09-22 |
0.2970 USD |
1,015,439.6661 CRV |
0.2980 USD |
0.2910 USD |
0.3070 USD |
0.3000 USD |
| 2024-09-21 |
0.2970 USD |
1,430,004.3961 CRV |
0.3060 USD |
0.2920 USD |
0.3080 USD |
0.2940 USD |
| 2024-09-20 |
0.2880 USD |
1,510,601.9757 CRV |
0.2780 USD |
0.2750 USD |
0.2980 USD |
0.2950 USD |
| 2024-09-19 |
0.2820 USD |
4,780,114.2498 CRV |
0.2850 USD |
0.2770 USD |
0.2880 USD |
0.2790 USD |
| 2024-09-18 |
0.2670 USD |
2,466,550.3243 CRV |
0.2690 USD |
0.2550 USD |
0.2750 USD |
0.2690 USD |
| 2024-09-17 |
0.2700 USD |
856,890.0605 CRV |
0.2630 USD |
0.2600 USD |
0.2770 USD |
0.2710 USD |
| 2024-09-16 |
0.2620 USD |
583,524.2495 CRV |
0.2650 USD |
0.2580 USD |
0.2680 USD |
0.2610 USD |
| 2024-09-15 |
0.2730 USD |
1,455,460.4891 CRV |
0.2750 USD |
0.2620 USD |
0.2780 USD |
0.2650 USD |
| 2024-09-14 |
0.2790 USD |
851,778.4323 CRV |
0.2850 USD |
0.2750 USD |
0.2850 USD |
0.2770 USD |
| 2024-09-13 |
0.2800 USD |
933,667.6938 CRV |
0.2850 USD |
0.2740 USD |
0.2870 USD |
0.2810 USD |
| 2024-09-12 |
0.2750 USD |
1,478,548.2595 CRV |
0.2760 USD |
0.2710 USD |
0.2840 USD |
0.2810 USD |
| 2024-09-11 |
0.2750 USD |
1,417,099.7455 CRV |
0.2800 USD |
0.2670 USD |
0.2850 USD |
0.2790 USD |
| 2024-09-10 |
0.2790 USD |
644,653.3219 CRV |
0.2830 USD |
0.2710 USD |
0.2870 USD |
0.2840 USD |
| 2024-09-09 |
0.2800 USD |
1,651,974.9913 CRV |
0.2750 USD |
0.2730 USD |
0.2890 USD |
0.2830 USD |
| 2024-09-08 |
0.2620 USD |
463,963.9962 CRV |
0.2570 USD |
0.2550 USD |
0.2710 USD |
0.2710 USD |
| 2024-09-07 |
0.2610 USD |
575,354.6727 CRV |
0.2610 USD |
0.2560 USD |
0.2680 USD |
0.2600 USD |
| 2024-09-06 |
0.2700 USD |
2,396,848.5441 CRV |
0.2790 USD |
0.2570 USD |
0.2830 USD |
0.2620 USD |
| 2024-09-05 |
0.2860 USD |
887,234.4586 CRV |
0.2900 USD |
0.2790 USD |
0.2960 USD |
0.2810 USD |
| 2024-09-04 |
0.2780 USD |
1,852,544.5534 CRV |
0.2620 USD |
0.2500 USD |
0.2980 USD |
0.2920 USD |
| 2024-09-03 |
0.2720 USD |
391,567.6281 CRV |
0.2800 USD |
0.2620 USD |
0.2810 USD |
0.2640 USD |
| 2024-09-02 |
0.2770 USD |
889,557.0340 CRV |
0.2660 USD |
0.2660 USD |
0.2830 USD |
0.2800 USD |
| 2024-09-01 |
0.2730 USD |
678,115.3680 CRV |
0.2830 USD |
0.2680 USD |
0.2830 USD |
0.2710 USD |
| 2024-08-31 |
0.2880 USD |
543,596.2864 CRV |
0.2920 USD |
0.2810 USD |
0.2950 USD |
0.2830 USD |
| 2024-08-30 |
0.2880 USD |
1,629,091.4502 CRV |
0.2900 USD |
0.2720 USD |
0.2940 USD |
0.2930 USD |
| 2024-08-29 |
0.2970 USD |
3,023,774.2734 CRV |
0.2930 USD |
0.2790 USD |
0.3050 USD |
0.2870 USD |
| 2024-08-28 |
0.2960 USD |
2,575,733.6300 CRV |
0.2950 USD |
0.2880 USD |
0.3070 USD |
0.2940 USD |
| 2024-08-27 |
0.2990 USD |
2,353,936.8042 CRV |
0.3150 USD |
0.2860 USD |
0.3200 USD |
0.2940 USD |
| 2024-08-26 |
0.3260 USD |
2,951,546.2380 CRV |
0.3350 USD |
0.3100 USD |
0.3350 USD |
0.3140 USD |
| 2024-08-25 |
0.3350 USD |
988,054.5621 CRV |
0.3500 USD |
0.3250 USD |
0.3510 USD |
0.3380 USD |
| 2024-08-24 |
0.3560 USD |
3,964,991.3232 CRV |
0.3400 USD |
0.3330 USD |
0.3670 USD |
0.3510 USD |
| 2024-08-23 |
0.3300 USD |
5,011,367.9783 CRV |
0.3270 USD |
0.3190 USD |
0.3460 USD |
0.3400 USD |
| 2024-08-22 |
0.3290 USD |
2,796,272.9587 CRV |
0.3370 USD |
0.3250 USD |
0.3370 USD |
0.3280 USD |
| 2024-08-21 |
0.3380 USD |
9,578,820.8096 CRV |
0.3310 USD |
0.3240 USD |
0.4110 USD |
0.3360 USD |
| 2024-08-20 |
0.3050 USD |
4,751,089.1364 CRV |
0.3030 USD |
0.2940 USD |
0.3330 USD |
0.3270 USD |
| 2024-08-19 |
0.3000 USD |
2,213,031.3947 CRV |
0.3070 USD |
0.2920 USD |
0.3090 USD |
0.3030 USD |
| 2024-08-18 |
0.3140 USD |
3,160,995.5479 CRV |
0.3140 USD |
0.3070 USD |
0.3260 USD |
0.3080 USD |
| 2024-08-17 |
0.3200 USD |
2,018,856.6757 CRV |
0.3260 USD |
0.3100 USD |
0.3270 USD |
0.3150 USD |
| 2024-08-16 |
0.3120 USD |
2,733,064.5972 CRV |
0.3170 USD |
0.2970 USD |
0.3390 USD |
0.3330 USD |
| 2024-08-15 |
0.3150 USD |
3,437,321.8112 CRV |
0.3240 USD |
0.3030 USD |
0.3280 USD |
0.3060 USD |