Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.2960 USD |
344,285.0071 CRV |
2.3730 USD |
2.1580 USD |
2.3850 USD |
2.1700 USD |
| 2022-02-26 |
2.3880 USD |
180,369.0737 CRV |
2.3610 USD |
2.3150 USD |
2.4550 USD |
2.4190 USD |
| 2022-02-25 |
2.3000 USD |
153,536.1672 CRV |
2.2470 USD |
2.1920 USD |
2.4060 USD |
2.3610 USD |
| 2022-02-24 |
2.0750 USD |
1,164,266.6085 CRV |
2.2750 USD |
1.8950 USD |
2.3080 USD |
2.2350 USD |
| 2022-02-23 |
2.4340 USD |
328,466.5099 CRV |
2.3960 USD |
2.3010 USD |
2.5170 USD |
2.3270 USD |
| 2022-02-22 |
2.3360 USD |
398,692.6445 CRV |
2.3460 USD |
2.2300 USD |
2.4300 USD |
2.3500 USD |
| 2022-02-21 |
2.5330 USD |
400,023.2323 CRV |
2.5500 USD |
2.3920 USD |
2.6920 USD |
2.3920 USD |
| 2022-02-20 |
2.6440 USD |
201,056.9235 CRV |
2.7990 USD |
2.5200 USD |
2.7990 USD |
2.5700 USD |
| 2022-02-19 |
2.7890 USD |
110,755.1266 CRV |
2.8050 USD |
2.7130 USD |
2.8700 USD |
2.7880 USD |
| 2022-02-18 |
2.8920 USD |
184,196.8921 CRV |
2.8970 USD |
2.8000 USD |
2.9940 USD |
2.8230 USD |
| 2022-02-17 |
3.1050 USD |
339,039.7509 CRV |
3.1780 USD |
2.8800 USD |
3.2960 USD |
2.9010 USD |
| 2022-02-16 |
3.1460 USD |
587,922.6317 CRV |
3.1810 USD |
3.0550 USD |
3.2830 USD |
3.2020 USD |
| 2022-02-15 |
3.0520 USD |
221,592.2313 CRV |
2.9110 USD |
2.9110 USD |
3.1440 USD |
3.1240 USD |
| 2022-02-14 |
2.7970 USD |
222,656.7456 CRV |
2.7500 USD |
2.6550 USD |
2.9030 USD |
2.8700 USD |
| 2022-02-13 |
2.8070 USD |
133,258.9885 CRV |
2.8730 USD |
2.7290 USD |
2.9220 USD |
2.7530 USD |
| 2022-02-12 |
2.9080 USD |
155,623.0560 CRV |
2.8810 USD |
2.7870 USD |
3.0180 USD |
2.8520 USD |
| 2022-02-11 |
3.0640 USD |
430,765.7340 CRV |
3.1820 USD |
2.8310 USD |
3.2510 USD |
2.8680 USD |
| 2022-02-10 |
3.3670 USD |
466,040.8638 CRV |
3.4900 USD |
3.1920 USD |
3.4970 USD |
3.2430 USD |
| 2022-02-09 |
3.4810 USD |
382,452.6443 CRV |
3.4250 USD |
3.3440 USD |
3.7500 USD |
3.5180 USD |
| 2022-02-08 |
3.5040 USD |
404,920.3685 CRV |
3.5700 USD |
3.3020 USD |
3.7240 USD |
3.4020 USD |
| 2022-02-07 |
3.5440 USD |
898,312.0985 CRV |
3.3830 USD |
3.3240 USD |
3.6380 USD |
3.6050 USD |
| 2022-02-06 |
3.3830 USD |
227,352.1914 CRV |
3.4280 USD |
3.2690 USD |
3.5340 USD |
3.3190 USD |
| 2022-02-05 |
3.4810 USD |
325,718.0827 CRV |
3.4230 USD |
3.3860 USD |
3.5670 USD |
3.4350 USD |
| 2022-02-04 |
3.2350 USD |
398,609.4222 CRV |
3.1170 USD |
3.0670 USD |
3.3960 USD |
3.3950 USD |
| 2022-02-03 |
3.0720 USD |
275,247.4638 CRV |
3.1140 USD |
2.9870 USD |
3.1380 USD |
3.0630 USD |
| 2022-02-02 |
3.2590 USD |
459,073.7138 CRV |
3.4730 USD |
3.0520 USD |
3.5050 USD |
3.1230 USD |
| 2022-02-01 |
3.3820 USD |
746,471.5480 CRV |
3.2710 USD |
3.2550 USD |
3.5000 USD |
3.4430 USD |
| 2022-01-31 |
3.1450 USD |
815,079.7002 CRV |
3.1850 USD |
2.9520 USD |
3.3090 USD |
3.2640 USD |
| 2022-01-30 |
3.0860 USD |
517,410.9555 CRV |
2.9940 USD |
2.9320 USD |
3.2230 USD |
3.0580 USD |
| 2022-01-29 |
3.0020 USD |
677,043.3567 CRV |
2.9150 USD |
2.8970 USD |
3.0870 USD |
2.9780 USD |
| 2022-01-28 |
2.8170 USD |
585,715.9692 CRV |
2.7810 USD |
2.6970 USD |
2.9650 USD |
2.9240 USD |
| 2022-01-27 |
2.8120 USD |
511,171.1593 CRV |
2.8570 USD |
2.6550 USD |
2.9390 USD |
2.7530 USD |
| 2022-01-26 |
3.0770 USD |
1,069,725.1895 CRV |
3.0230 USD |
2.8120 USD |
3.2990 USD |
2.8900 USD |
| 2022-01-25 |
2.9280 USD |
1,236,948.7412 CRV |
2.8130 USD |
2.7030 USD |
3.1230 USD |
3.0380 USD |
| 2022-01-24 |
2.6360 USD |
1,553,789.6731 CRV |
3.0210 USD |
2.3620 USD |
3.0210 USD |
2.8130 USD |
| 2022-01-23 |
2.9750 USD |
917,720.6534 CRV |
2.8740 USD |
2.8010 USD |
3.2010 USD |
3.0110 USD |
| 2022-01-22 |
3.0140 USD |
1,139,747.5896 CRV |
3.2980 USD |
2.5590 USD |
3.4520 USD |
2.8320 USD |
| 2022-01-21 |
3.5740 USD |
1,110,010.2793 CRV |
3.9600 USD |
3.2030 USD |
4.0540 USD |
3.3580 USD |
| 2022-01-20 |
4.2530 USD |
623,216.4951 CRV |
4.2100 USD |
3.9390 USD |
4.5640 USD |
3.9510 USD |
| 2022-01-19 |
4.3300 USD |
513,977.7506 CRV |
4.5690 USD |
4.2000 USD |
4.5690 USD |
4.2670 USD |
| 2022-01-18 |
4.5990 USD |
398,526.7243 CRV |
4.7810 USD |
4.3920 USD |
4.8410 USD |
4.6370 USD |
| 2022-01-17 |
4.8440 USD |
1,193,271.0776 CRV |
5.1570 USD |
4.6100 USD |
5.1780 USD |
4.7740 USD |
| 2022-01-16 |
5.1700 USD |
410,551.6449 CRV |
5.2810 USD |
5.0660 USD |
5.3800 USD |
5.1570 USD |
| 2022-01-15 |
5.3750 USD |
462,123.6959 CRV |
5.3620 USD |
5.2580 USD |
5.4860 USD |
5.3300 USD |
| 2022-01-14 |
5.0290 USD |
829,547.3439 CRV |
5.0430 USD |
4.6610 USD |
5.3900 USD |
5.3360 USD |
| 2022-01-13 |
4.9840 USD |
1,036,671.8117 CRV |
4.9060 USD |
4.7590 USD |
5.1840 USD |
5.0210 USD |
| 2022-01-12 |
4.8580 USD |
957,080.6100 CRV |
4.6190 USD |
4.5760 USD |
5.0140 USD |
4.8670 USD |
| 2022-01-11 |
4.4830 USD |
626,991.9274 CRV |
4.3280 USD |
4.2610 USD |
4.6780 USD |
4.6000 USD |
| 2022-01-10 |
4.2990 USD |
1,056,557.8713 CRV |
4.4990 USD |
4.0100 USD |
4.6120 USD |
4.2740 USD |
| 2022-01-09 |
4.7130 USD |
539,880.2155 CRV |
4.6010 USD |
4.5140 USD |
4.8640 USD |
4.6220 USD |