Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
4.7230 USD |
989,630.1105 CRV |
5.0180 USD |
4.3780 USD |
5.5360 USD |
4.7380 USD |
| 2022-01-07 |
4.9410 USD |
1,265,862.7321 CRV |
5.4120 USD |
4.7200 USD |
5.4150 USD |
5.0370 USD |
| 2022-01-06 |
5.3040 USD |
964,302.2031 CRV |
5.4070 USD |
5.0240 USD |
5.8000 USD |
5.3800 USD |
| 2022-01-05 |
5.9210 USD |
1,487,237.2448 CRV |
6.0950 USD |
5.3430 USD |
6.4240 USD |
5.3720 USD |
| 2022-01-04 |
6.4610 USD |
1,379,825.3763 CRV |
6.5300 USD |
6.0140 USD |
6.8000 USD |
6.1140 USD |
| 2022-01-03 |
6.1620 USD |
2,581,245.3301 CRV |
6.0300 USD |
5.7200 USD |
6.7210 USD |
6.5550 USD |
| 2022-01-02 |
6.1400 USD |
1,042,907.3081 CRV |
6.2170 USD |
5.9030 USD |
6.4540 USD |
6.0330 USD |
| 2022-01-01 |
5.9540 USD |
1,078,355.1380 CRV |
5.3210 USD |
5.3210 USD |
6.2990 USD |
6.1610 USD |
| 2021-12-31 |
5.3240 USD |
2,300,066.8034 CRV |
5.0930 USD |
5.0030 USD |
5.7140 USD |
5.4690 USD |
| 2021-12-30 |
5.0700 USD |
1,206,064.0348 CRV |
4.8580 USD |
4.6290 USD |
5.2780 USD |
5.1310 USD |
| 2021-12-29 |
4.9600 USD |
1,722,837.2509 CRV |
4.7200 USD |
4.6990 USD |
5.1910 USD |
4.8050 USD |
| 2021-12-28 |
5.0120 USD |
3,501,825.0980 CRV |
5.2830 USD |
4.6480 USD |
5.2910 USD |
4.8290 USD |
| 2021-12-27 |
5.6140 USD |
666,103.0253 CRV |
5.7470 USD |
5.3650 USD |
5.8040 USD |
5.3680 USD |
| 2021-12-26 |
5.8490 USD |
1,138,116.6442 CRV |
5.8370 USD |
5.6420 USD |
6.0650 USD |
5.7130 USD |
| 2021-12-25 |
5.4720 USD |
452,669.7065 CRV |
5.1720 USD |
5.1200 USD |
5.9000 USD |
5.8830 USD |
| 2021-12-24 |
5.3440 USD |
673,113.0330 CRV |
5.1960 USD |
5.0420 USD |
5.6110 USD |
5.1800 USD |
| 2021-12-23 |
5.1490 USD |
808,340.8786 CRV |
5.0640 USD |
4.9060 USD |
5.4200 USD |
5.1450 USD |
| 2021-12-22 |
4.9660 USD |
1,410,890.4390 CRV |
4.6140 USD |
4.6140 USD |
5.2870 USD |
5.0720 USD |
| 2021-12-21 |
4.3410 USD |
656,701.5311 CRV |
4.1350 USD |
4.0380 USD |
4.6330 USD |
4.6050 USD |
| 2021-12-20 |
4.0340 USD |
1,124,830.7721 CRV |
4.1560 USD |
3.7770 USD |
4.2970 USD |
4.0860 USD |
| 2021-12-19 |
4.3470 USD |
1,235,493.3031 CRV |
4.5150 USD |
4.1130 USD |
4.5980 USD |
4.2110 USD |
| 2021-12-18 |
4.3900 USD |
964,398.0886 CRV |
4.2900 USD |
4.1080 USD |
4.6210 USD |
4.5410 USD |
| 2021-12-17 |
4.0910 USD |
815,294.0291 CRV |
3.8550 USD |
3.7120 USD |
4.4570 USD |
4.3120 USD |
| 2021-12-16 |
3.9050 USD |
405,484.6631 CRV |
3.7150 USD |
3.7040 USD |
4.0910 USD |
3.8860 USD |
| 2021-12-15 |
3.4750 USD |
649,148.6180 CRV |
3.4120 USD |
3.2330 USD |
3.8710 USD |
3.7110 USD |
| 2021-12-14 |
3.3590 USD |
362,556.2093 CRV |
3.3150 USD |
3.2330 USD |
3.4700 USD |
3.4070 USD |
| 2021-12-13 |
3.6000 USD |
480,860.4504 CRV |
3.8470 USD |
3.2520 USD |
3.8990 USD |
3.3290 USD |
| 2021-12-12 |
3.7270 USD |
302,293.6301 CRV |
3.7170 USD |
3.5780 USD |
3.8810 USD |
3.8370 USD |
| 2021-12-11 |
3.5690 USD |
300,120.9404 CRV |
3.3400 USD |
3.2960 USD |
3.7790 USD |
3.7500 USD |
| 2021-12-10 |
3.6200 USD |
333,850.9082 CRV |
3.6870 USD |
3.3770 USD |
3.7840 USD |
3.4350 USD |
| 2021-12-09 |
3.8480 USD |
425,701.6054 CRV |
4.1740 USD |
3.6040 USD |
4.2760 USD |
3.7200 USD |
| 2021-12-08 |
4.0130 USD |
334,000.1235 CRV |
4.1520 USD |
3.7890 USD |
4.2160 USD |
4.0890 USD |
| 2021-12-07 |
3.9110 USD |
623,385.9664 CRV |
3.7400 USD |
3.6780 USD |
4.1220 USD |
4.0960 USD |
| 2021-12-06 |
3.4730 USD |
766,551.0765 CRV |
3.6360 USD |
3.1020 USD |
3.8410 USD |
3.7160 USD |
| 2021-12-05 |
3.7680 USD |
730,273.3226 CRV |
3.7550 USD |
3.3470 USD |
3.9620 USD |
3.4600 USD |
| 2021-12-04 |
3.6700 USD |
1,623,378.3350 CRV |
4.3590 USD |
2.8750 USD |
4.4250 USD |
3.7810 USD |
| 2021-12-03 |
4.4370 USD |
1,196,459.7515 CRV |
4.7110 USD |
4.0130 USD |
4.8270 USD |
4.3380 USD |
| 2021-12-02 |
4.8060 USD |
1,031,124.2918 CRV |
4.9800 USD |
4.6310 USD |
4.9820 USD |
4.7860 USD |
| 2021-12-01 |
5.1610 USD |
1,378,171.1622 CRV |
5.0350 USD |
4.8150 USD |
5.4790 USD |
4.9440 USD |
| 2021-11-30 |
4.7450 USD |
1,378,128.0900 CRV |
4.7010 USD |
4.5200 USD |
5.0000 USD |
4.9230 USD |
| 2021-11-29 |
4.8530 USD |
618,485.4547 CRV |
4.8930 USD |
4.5880 USD |
5.0400 USD |
4.7620 USD |
| 2021-11-28 |
4.5620 USD |
729,876.1656 CRV |
4.8330 USD |
4.1930 USD |
4.8930 USD |
4.8690 USD |
| 2021-11-27 |
5.1220 USD |
604,300.5798 CRV |
4.9380 USD |
4.7250 USD |
5.3630 USD |
4.7400 USD |
| 2021-11-26 |
5.2440 USD |
2,793,246.7511 CRV |
5.9400 USD |
4.7330 USD |
6.1100 USD |
4.8980 USD |
| 2021-11-25 |
5.8810 USD |
1,703,077.0880 CRV |
5.8450 USD |
5.4900 USD |
6.4140 USD |
5.8690 USD |
| 2021-11-24 |
5.2030 USD |
1,806,443.7557 CRV |
5.0600 USD |
4.5440 USD |
5.9000 USD |
5.7920 USD |
| 2021-11-23 |
4.6970 USD |
1,227,306.7047 CRV |
4.2500 USD |
4.1090 USD |
5.0730 USD |
5.0370 USD |
| 2021-11-22 |
4.2120 USD |
1,508,747.1715 CRV |
3.8080 USD |
3.7260 USD |
4.5340 USD |
4.1690 USD |
| 2021-11-21 |
3.8450 USD |
349,750.5327 CRV |
3.9390 USD |
3.7520 USD |
3.9440 USD |
3.8540 USD |
| 2021-11-20 |
4.0260 USD |
475,693.4396 CRV |
3.9770 USD |
3.8390 USD |
4.1840 USD |
3.9470 USD |