Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
4.1350 USD |
530,569.4862 CRV |
4.1220 USD |
3.8780 USD |
4.3140 USD |
4.0200 USD |
| 2021-11-18 |
3.9580 USD |
1,640,096.8339 CRV |
4.0280 USD |
3.5760 USD |
4.2500 USD |
4.1480 USD |
| 2021-11-17 |
3.8930 USD |
1,275,100.5713 CRV |
3.7050 USD |
3.6880 USD |
4.0480 USD |
3.9610 USD |
| 2021-11-16 |
3.6490 USD |
1,521,598.9755 CRV |
3.9210 USD |
3.2860 USD |
3.9340 USD |
3.7070 USD |
| 2021-11-15 |
3.9790 USD |
426,646.1432 CRV |
4.1310 USD |
3.8900 USD |
4.1600 USD |
3.9470 USD |
| 2021-11-14 |
4.1470 USD |
267,302.8304 CRV |
4.2430 USD |
4.0340 USD |
4.3710 USD |
4.1090 USD |
| 2021-11-13 |
4.2050 USD |
407,165.1471 CRV |
4.0480 USD |
4.0430 USD |
4.3830 USD |
4.2580 USD |
| 2021-11-12 |
4.0350 USD |
365,465.1144 CRV |
4.1710 USD |
3.8850 USD |
4.2940 USD |
4.0400 USD |
| 2021-11-11 |
4.2420 USD |
448,857.3896 CRV |
4.0730 USD |
4.0500 USD |
4.4270 USD |
4.2120 USD |
| 2021-11-10 |
4.2620 USD |
919,134.0676 CRV |
4.5100 USD |
3.7020 USD |
4.5930 USD |
4.0560 USD |
| 2021-11-09 |
4.7380 USD |
826,508.0147 CRV |
4.6270 USD |
4.4390 USD |
4.9920 USD |
4.5900 USD |
| 2021-11-08 |
4.4350 USD |
499,404.9618 CRV |
4.5100 USD |
4.3080 USD |
4.6390 USD |
4.5900 USD |
| 2021-11-07 |
4.4350 USD |
600,309.8103 CRV |
4.1190 USD |
4.0830 USD |
4.7460 USD |
4.5290 USD |
| 2021-11-06 |
4.0360 USD |
470,146.7602 CRV |
4.0780 USD |
3.8750 USD |
4.2940 USD |
4.0840 USD |
| 2021-11-05 |
4.1450 USD |
107,619.1801 CRV |
4.1690 USD |
4.0300 USD |
4.2170 USD |
4.0850 USD |
| 2021-11-04 |
4.2750 USD |
404,136.8356 CRV |
4.3890 USD |
4.0630 USD |
4.5310 USD |
4.1290 USD |
| 2021-11-03 |
4.2700 USD |
524,634.9261 CRV |
4.2830 USD |
4.0390 USD |
4.6040 USD |
4.3900 USD |
| 2021-11-02 |
4.4030 USD |
551,146.2081 CRV |
4.5040 USD |
4.2420 USD |
4.6340 USD |
4.2780 USD |
| 2021-11-01 |
4.3830 USD |
680,010.4757 CRV |
4.4290 USD |
4.1800 USD |
4.6340 USD |
4.4840 USD |
| 2021-10-31 |
4.5030 USD |
303,687.6890 CRV |
4.7090 USD |
4.3080 USD |
4.7300 USD |
4.4430 USD |
| 2021-10-30 |
4.9640 USD |
1,199,341.3090 CRV |
4.6690 USD |
4.5650 USD |
5.4510 USD |
4.7330 USD |
| 2021-10-29 |
4.7870 USD |
471,896.2381 CRV |
4.7460 USD |
4.5630 USD |
5.0020 USD |
4.6420 USD |
| 2021-10-28 |
5.0510 USD |
1,482,021.3873 CRV |
4.4420 USD |
4.4420 USD |
5.5790 USD |
4.7100 USD |
| 2021-10-27 |
4.3930 USD |
955,216.3174 CRV |
4.6120 USD |
4.0500 USD |
4.7210 USD |
4.4470 USD |
| 2021-10-26 |
4.9530 USD |
1,584,256.9015 CRV |
4.8020 USD |
4.5240 USD |
5.2880 USD |
4.5790 USD |
| 2021-10-25 |
4.2150 USD |
1,199,650.8849 CRV |
3.4920 USD |
3.4920 USD |
4.8020 USD |
4.8020 USD |
| 2021-10-24 |
3.7040 USD |
541,858.2393 CRV |
3.6950 USD |
3.4600 USD |
3.9480 USD |
3.5540 USD |
| 2021-10-23 |
3.3930 USD |
992,165.1501 CRV |
3.3300 USD |
3.0410 USD |
3.7820 USD |
3.6740 USD |
| 2021-10-22 |
3.1370 USD |
557,070.4900 CRV |
2.8800 USD |
2.8720 USD |
3.3000 USD |
3.2690 USD |
| 2021-10-21 |
2.9710 USD |
497,179.5707 CRV |
2.9360 USD |
2.8410 USD |
3.0550 USD |
2.8570 USD |
| 2021-10-20 |
2.8980 USD |
331,881.1503 CRV |
2.8120 USD |
2.8120 USD |
2.9700 USD |
2.9050 USD |
| 2021-10-19 |
2.7720 USD |
197,578.0855 CRV |
2.8000 USD |
2.6840 USD |
2.8430 USD |
2.7990 USD |
| 2021-10-18 |
2.7920 USD |
147,987.6240 CRV |
2.8660 USD |
2.7280 USD |
2.8660 USD |
2.7860 USD |
| 2021-10-17 |
2.8400 USD |
169,689.6148 CRV |
2.9000 USD |
2.7280 USD |
2.9140 USD |
2.8350 USD |
| 2021-10-16 |
2.9900 USD |
332,245.1910 CRV |
2.9170 USD |
2.8840 USD |
3.0760 USD |
2.9100 USD |
| 2021-10-15 |
2.8890 USD |
218,885.6376 CRV |
2.8840 USD |
2.8090 USD |
3.0190 USD |
2.8940 USD |
| 2021-10-14 |
3.0140 USD |
334,528.4716 CRV |
2.9750 USD |
2.8600 USD |
3.1510 USD |
2.8830 USD |
| 2021-10-13 |
2.8790 USD |
236,327.5442 CRV |
2.6830 USD |
2.6540 USD |
2.9970 USD |
2.9670 USD |
| 2021-10-12 |
2.6130 USD |
112,331.4514 CRV |
2.6710 USD |
2.5240 USD |
2.6750 USD |
2.6750 USD |
| 2021-10-11 |
2.7190 USD |
136,234.5228 CRV |
2.6960 USD |
2.6270 USD |
2.8080 USD |
2.6900 USD |
| 2021-10-10 |
2.8030 USD |
135,631.3048 CRV |
2.8890 USD |
2.6810 USD |
2.9090 USD |
2.6860 USD |
| 2021-10-09 |
2.9950 USD |
290,290.8651 CRV |
2.9620 USD |
2.8720 USD |
3.0960 USD |
2.9020 USD |
| 2021-10-08 |
2.8330 USD |
107,521.7887 CRV |
2.8090 USD |
2.7540 USD |
2.9240 USD |
2.8490 USD |
| 2021-10-07 |
2.7870 USD |
272,692.5481 CRV |
2.7330 USD |
2.6540 USD |
2.9030 USD |
2.7920 USD |
| 2021-10-06 |
2.7640 USD |
307,835.0414 CRV |
2.9210 USD |
2.6250 USD |
2.9440 USD |
2.7240 USD |
| 2021-10-05 |
2.9000 USD |
442,229.7645 CRV |
2.8890 USD |
2.7630 USD |
3.0330 USD |
2.8760 USD |
| 2021-10-04 |
2.7660 USD |
271,836.1023 CRV |
2.8140 USD |
2.6370 USD |
2.8870 USD |
2.8140 USD |
| 2021-10-03 |
2.7890 USD |
608,193.8330 CRV |
2.5540 USD |
2.4890 USD |
2.9630 USD |
2.8570 USD |
| 2021-10-02 |
2.5710 USD |
245,279.7063 CRV |
2.5360 USD |
2.4620 USD |
2.6540 USD |
2.6170 USD |
| 2021-10-01 |
2.4320 USD |
862,979.7639 CRV |
2.3370 USD |
2.2010 USD |
2.6670 USD |
2.5260 USD |