Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.1940 USD |
2,715,242.0950 CRV |
1.1760 USD |
1.1470 USD |
1.2480 USD |
1.1700 USD |
| 2024-12-07 |
1.2340 USD |
4,259,127.8303 CRV |
1.2500 USD |
1.1690 USD |
1.3380 USD |
1.1890 USD |
| 2024-12-06 |
1.1660 USD |
8,002,945.5399 CRV |
1.0560 USD |
1.0450 USD |
1.3080 USD |
1.2410 USD |
| 2024-12-05 |
1.0850 USD |
7,332,236.4366 CRV |
1.0940 USD |
0.9970 USD |
1.1900 USD |
1.1240 USD |
| 2024-12-04 |
1.1000 USD |
17,303,485.7655 CRV |
0.8790 USD |
0.8660 USD |
1.2490 USD |
1.0800 USD |
| 2024-12-03 |
0.8640 USD |
13,286,184.7879 CRV |
0.7320 USD |
0.7250 USD |
0.9750 USD |
0.8530 USD |
| 2024-12-02 |
0.7180 USD |
8,053,759.2393 CRV |
0.6720 USD |
0.6700 USD |
0.7810 USD |
0.7560 USD |
| 2024-12-01 |
0.6710 USD |
7,812,623.7263 CRV |
0.6810 USD |
0.5960 USD |
0.7360 USD |
0.6780 USD |
| 2024-11-30 |
0.6060 USD |
8,128,423.0665 CRV |
0.5400 USD |
0.5350 USD |
0.6830 USD |
0.6720 USD |
| 2024-11-29 |
0.5170 USD |
5,984,546.7046 CRV |
0.4970 USD |
0.4870 USD |
0.5460 USD |
0.5420 USD |
| 2024-11-28 |
0.4910 USD |
3,180,717.9114 CRV |
0.5060 USD |
0.4750 USD |
0.5160 USD |
0.4950 USD |
| 2024-11-27 |
0.4910 USD |
4,962,247.2585 CRV |
0.4800 USD |
0.4690 USD |
0.5150 USD |
0.5080 USD |
| 2024-11-26 |
0.4960 USD |
5,240,870.5866 CRV |
0.5180 USD |
0.4670 USD |
0.5320 USD |
0.4800 USD |
| 2024-11-25 |
0.5240 USD |
11,913,861.9235 CRV |
0.5040 USD |
0.4800 USD |
0.5770 USD |
0.5080 USD |
| 2024-11-24 |
0.4960 USD |
4,918,960.1098 CRV |
0.4920 USD |
0.4680 USD |
0.5330 USD |
0.4860 USD |
| 2024-11-23 |
0.4900 USD |
8,289,102.8487 CRV |
0.4720 USD |
0.4540 USD |
0.5400 USD |
0.5010 USD |
| 2024-11-22 |
0.4240 USD |
5,475,172.6270 CRV |
0.4060 USD |
0.3950 USD |
0.4610 USD |
0.4580 USD |
| 2024-11-21 |
0.3880 USD |
8,136,432.7415 CRV |
0.3730 USD |
0.3550 USD |
0.4240 USD |
0.3980 USD |
| 2024-11-20 |
0.3870 USD |
5,935,366.5508 CRV |
0.4090 USD |
0.3610 USD |
0.4090 USD |
0.3660 USD |
| 2024-11-19 |
0.4120 USD |
9,443,496.3390 CRV |
0.3760 USD |
0.3690 USD |
0.4450 USD |
0.4200 USD |
| 2024-11-18 |
0.3600 USD |
7,778,979.5179 CRV |
0.3180 USD |
0.3180 USD |
0.3970 USD |
0.3720 USD |
| 2024-11-17 |
0.3300 USD |
4,685,223.2023 CRV |
0.3360 USD |
0.3190 USD |
0.3470 USD |
0.3190 USD |
| 2024-11-16 |
0.3280 USD |
9,550,612.4064 CRV |
0.2900 USD |
0.2870 USD |
0.3770 USD |
0.3380 USD |
| 2024-11-15 |
0.2890 USD |
4,325,515.1639 CRV |
0.2890 USD |
0.2760 USD |
0.2970 USD |
0.2900 USD |
| 2024-11-14 |
0.2940 USD |
7,344,259.9373 CRV |
0.3150 USD |
0.2860 USD |
0.3150 USD |
0.2880 USD |
| 2024-11-13 |
0.2940 USD |
7,305,287.5344 CRV |
0.2770 USD |
0.2550 USD |
0.3260 USD |
0.3200 USD |
| 2024-11-12 |
0.2750 USD |
4,682,002.6781 CRV |
0.2940 USD |
0.2630 USD |
0.2950 USD |
0.2700 USD |
| 2024-11-11 |
0.2840 USD |
3,587,425.3479 CRV |
0.2850 USD |
0.2740 USD |
0.2960 USD |
0.2890 USD |
| 2024-11-10 |
0.2840 USD |
1,970,222.7474 CRV |
0.2770 USD |
0.2750 USD |
0.2930 USD |
0.2910 USD |
| 2024-11-09 |
0.2720 USD |
1,516,907.9838 CRV |
0.2700 USD |
0.2630 USD |
0.2830 USD |
0.2700 USD |
| 2024-11-08 |
0.2630 USD |
1,238,913.4963 CRV |
0.2620 USD |
0.2580 USD |
0.2700 USD |
0.2690 USD |
| 2024-11-07 |
0.2640 USD |
1,831,341.8741 CRV |
0.2580 USD |
0.2570 USD |
0.2690 USD |
0.2610 USD |
| 2024-11-06 |
0.2490 USD |
5,614,335.6734 CRV |
0.2370 USD |
0.2370 USD |
0.2560 USD |
0.2560 USD |
| 2024-11-05 |
0.2320 USD |
758,143.5575 CRV |
0.2240 USD |
0.2240 USD |
0.2390 USD |
0.2340 USD |
| 2024-11-04 |
0.2280 USD |
1,958,533.5618 CRV |
0.2280 USD |
0.2190 USD |
0.2340 USD |
0.2230 USD |
| 2024-11-03 |
0.2300 USD |
2,472,336.3787 CRV |
0.2390 USD |
0.2220 USD |
0.2390 USD |
0.2300 USD |
| 2024-11-02 |
0.2390 USD |
434,810.0900 CRV |
0.2480 USD |
0.2360 USD |
0.2490 USD |
0.2380 USD |
| 2024-11-01 |
0.2520 USD |
2,159,626.8768 CRV |
0.2530 USD |
0.2440 USD |
0.2590 USD |
0.2460 USD |
| 2024-10-31 |
0.2520 USD |
1,974,842.2889 CRV |
0.2590 USD |
0.2460 USD |
0.2590 USD |
0.2480 USD |
| 2024-10-30 |
0.2600 USD |
918,533.2486 CRV |
0.2600 USD |
0.2530 USD |
0.2660 USD |
0.2580 USD |
| 2024-10-29 |
0.2520 USD |
2,610,410.8628 CRV |
0.2440 USD |
0.2430 USD |
0.2590 USD |
0.2580 USD |
| 2024-10-28 |
0.2380 USD |
317,149.4878 CRV |
0.2420 USD |
0.2350 USD |
0.2430 USD |
0.2420 USD |
| 2024-10-27 |
0.2400 USD |
211,497.4253 CRV |
0.2390 USD |
0.2380 USD |
0.2430 USD |
0.2430 USD |
| 2024-10-26 |
0.2390 USD |
293,506.8745 CRV |
0.2350 USD |
0.2320 USD |
0.2420 USD |
0.2390 USD |
| 2024-10-25 |
0.2430 USD |
2,273,360.5241 CRV |
0.2500 USD |
0.2240 USD |
0.2530 USD |
0.2340 USD |
| 2024-10-24 |
0.2510 USD |
450,750.8794 CRV |
0.2540 USD |
0.2490 USD |
0.2560 USD |
0.2500 USD |
| 2024-10-23 |
0.2520 USD |
1,699,638.3660 CRV |
0.2590 USD |
0.2460 USD |
0.2590 USD |
0.2520 USD |
| 2024-10-22 |
0.2590 USD |
331,361.5151 CRV |
0.2630 USD |
0.2560 USD |
0.2650 USD |
0.2580 USD |
| 2024-10-21 |
0.2690 USD |
641,384.8425 CRV |
0.2750 USD |
0.2650 USD |
0.2760 USD |
0.2660 USD |
| 2024-10-20 |
0.2730 USD |
1,356,135.7299 CRV |
0.2680 USD |
0.2640 USD |
0.2840 USD |
0.2720 USD |