Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
2.1150 USD |
196,988.0965 CRV |
2.1860 USD |
2.0430 USD |
2.1890 USD |
2.1890 USD |
| 2022-04-17 |
2.2800 USD |
59,169.2480 CRV |
2.2360 USD |
2.2210 USD |
2.3450 USD |
2.2640 USD |
| 2022-04-16 |
2.2310 USD |
47,728.7669 CRV |
2.2250 USD |
2.1940 USD |
2.2520 USD |
2.2330 USD |
| 2022-04-15 |
2.2340 USD |
78,645.6321 CRV |
2.2360 USD |
2.1950 USD |
2.2680 USD |
2.2260 USD |
| 2022-04-14 |
2.2760 USD |
203,572.8780 CRV |
2.2940 USD |
2.2050 USD |
2.3260 USD |
2.2280 USD |
| 2022-04-13 |
2.2780 USD |
122,360.2151 CRV |
2.2310 USD |
2.1810 USD |
2.3920 USD |
2.3070 USD |
| 2022-04-12 |
2.2050 USD |
56,676.7925 CRV |
2.1650 USD |
2.1590 USD |
2.2820 USD |
2.2140 USD |
| 2022-04-11 |
2.2570 USD |
119,833.1537 CRV |
2.3990 USD |
2.1410 USD |
2.4430 USD |
2.1860 USD |
| 2022-04-10 |
2.4610 USD |
103,204.3388 CRV |
2.4780 USD |
2.4240 USD |
2.5200 USD |
2.4660 USD |
| 2022-04-09 |
2.4210 USD |
63,811.2675 CRV |
2.3480 USD |
2.3120 USD |
2.4800 USD |
2.4610 USD |
| 2022-04-08 |
2.4740 USD |
83,065.3623 CRV |
2.5400 USD |
2.3450 USD |
2.5790 USD |
2.3450 USD |
| 2022-04-07 |
2.4810 USD |
185,541.1974 CRV |
2.5010 USD |
2.4060 USD |
2.5630 USD |
2.5290 USD |
| 2022-04-06 |
2.6500 USD |
221,263.1759 CRV |
2.7980 USD |
2.5300 USD |
2.7980 USD |
2.5700 USD |
| 2022-04-05 |
2.8980 USD |
153,592.4177 CRV |
2.9180 USD |
2.8030 USD |
2.9600 USD |
2.8390 USD |
| 2022-04-04 |
2.8880 USD |
288,792.1031 CRV |
2.9400 USD |
2.7460 USD |
2.9930 USD |
2.9030 USD |
| 2022-04-03 |
2.9570 USD |
247,789.6037 CRV |
2.8960 USD |
2.8280 USD |
3.0520 USD |
2.9810 USD |
| 2022-04-02 |
2.8880 USD |
392,138.9085 CRV |
2.7900 USD |
2.7840 USD |
2.9570 USD |
2.8900 USD |
| 2022-04-01 |
2.7370 USD |
162,117.4400 CRV |
2.6350 USD |
2.5600 USD |
2.8360 USD |
2.7900 USD |
| 2022-03-31 |
2.7420 USD |
619,696.4319 CRV |
2.8170 USD |
2.6150 USD |
2.9400 USD |
2.6610 USD |
| 2022-03-30 |
2.8240 USD |
491,367.4962 CRV |
2.8020 USD |
2.6810 USD |
2.9130 USD |
2.8320 USD |
| 2022-03-29 |
2.7870 USD |
680,874.1266 CRV |
2.5810 USD |
2.5810 USD |
2.9090 USD |
2.7800 USD |
| 2022-03-28 |
2.6710 USD |
457,091.0538 CRV |
2.6010 USD |
2.5870 USD |
2.7280 USD |
2.6400 USD |
| 2022-03-27 |
2.5040 USD |
266,590.5519 CRV |
2.4090 USD |
2.3960 USD |
2.6610 USD |
2.6010 USD |
| 2022-03-26 |
2.3670 USD |
72,432.4240 CRV |
2.2810 USD |
2.2810 USD |
2.4080 USD |
2.3970 USD |
| 2022-03-25 |
2.3370 USD |
128,905.8046 CRV |
2.3810 USD |
2.2630 USD |
2.4340 USD |
2.2880 USD |
| 2022-03-24 |
2.3890 USD |
117,777.5051 CRV |
2.3820 USD |
2.3390 USD |
2.4400 USD |
2.3770 USD |
| 2022-03-23 |
2.3330 USD |
46,020.5077 CRV |
2.2660 USD |
2.2400 USD |
2.3930 USD |
2.3820 USD |
| 2022-03-22 |
2.2830 USD |
196,593.7577 CRV |
2.1890 USD |
2.1820 USD |
2.3270 USD |
2.2830 USD |
| 2022-03-21 |
2.1770 USD |
112,745.3564 CRV |
2.1560 USD |
2.1060 USD |
2.2390 USD |
2.2000 USD |
| 2022-03-20 |
2.1830 USD |
244,845.4078 CRV |
2.2850 USD |
2.1230 USD |
2.2970 USD |
2.1480 USD |
| 2022-03-19 |
2.2720 USD |
206,601.8232 CRV |
2.2460 USD |
2.2260 USD |
2.3240 USD |
2.2760 USD |
| 2022-03-18 |
2.1920 USD |
268,364.5171 CRV |
2.1170 USD |
2.0820 USD |
2.2550 USD |
2.2470 USD |
| 2022-03-17 |
2.1150 USD |
97,213.6768 CRV |
2.1010 USD |
2.0410 USD |
2.1810 USD |
2.1270 USD |
| 2022-03-16 |
1.9910 USD |
297,817.6564 CRV |
1.9570 USD |
1.9100 USD |
2.0760 USD |
2.0760 USD |
| 2022-03-15 |
1.9290 USD |
71,130.5892 CRV |
1.9560 USD |
1.8740 USD |
2.0010 USD |
1.9600 USD |
| 2022-03-14 |
1.9410 USD |
121,900.5364 CRV |
1.9170 USD |
1.9020 USD |
1.9990 USD |
1.9470 USD |
| 2022-03-13 |
1.9510 USD |
57,346.4567 CRV |
1.9760 USD |
1.8680 USD |
2.0300 USD |
1.9060 USD |
| 2022-03-12 |
2.0190 USD |
84,231.3061 CRV |
1.9700 USD |
1.9700 USD |
2.0610 USD |
2.0030 USD |
| 2022-03-11 |
2.0010 USD |
143,131.5170 CRV |
2.0470 USD |
1.9300 USD |
2.1030 USD |
1.9730 USD |
| 2022-03-10 |
2.0310 USD |
190,685.0719 CRV |
2.1590 USD |
1.9550 USD |
2.1720 USD |
2.0400 USD |
| 2022-03-09 |
2.1580 USD |
191,871.5481 CRV |
2.0350 USD |
2.0350 USD |
2.2120 USD |
2.1370 USD |
| 2022-03-08 |
2.0560 USD |
201,976.0052 CRV |
1.9790 USD |
1.9730 USD |
2.1230 USD |
2.0310 USD |
| 2022-03-07 |
2.0320 USD |
486,704.8452 CRV |
2.0570 USD |
1.9260 USD |
2.1370 USD |
2.0050 USD |
| 2022-03-06 |
2.1390 USD |
117,329.2768 CRV |
2.2460 USD |
2.0830 USD |
2.2610 USD |
2.1180 USD |
| 2022-03-05 |
2.2450 USD |
170,951.2148 CRV |
2.2490 USD |
2.1780 USD |
2.2820 USD |
2.2450 USD |
| 2022-03-04 |
2.3820 USD |
544,763.4803 CRV |
2.5020 USD |
2.2200 USD |
2.5130 USD |
2.2490 USD |
| 2022-03-03 |
2.5450 USD |
384,333.3142 CRV |
2.6420 USD |
2.4470 USD |
2.6670 USD |
2.5060 USD |
| 2022-03-02 |
2.6720 USD |
624,877.9977 CRV |
2.5320 USD |
2.4660 USD |
2.7450 USD |
2.6460 USD |
| 2022-03-01 |
2.4980 USD |
853,891.1845 CRV |
2.4450 USD |
2.4010 USD |
2.6020 USD |
2.5140 USD |
| 2022-02-28 |
2.3410 USD |
461,219.3982 CRV |
2.1890 USD |
2.1260 USD |
2.4540 USD |
2.4320 USD |