Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3070 USD |
2,341,563.5622 CRV |
0.3070 USD |
0.2950 USD |
0.3280 USD |
0.3260 USD |
| 2024-08-13 |
0.3100 USD |
5,574,625.8075 CRV |
0.3030 USD |
0.2990 USD |
0.3270 USD |
0.3040 USD |
| 2024-08-12 |
0.2870 USD |
3,436,871.8813 CRV |
0.2460 USD |
0.2460 USD |
0.3190 USD |
0.3040 USD |
| 2024-08-11 |
0.2550 USD |
764,382.2689 CRV |
0.2560 USD |
0.2440 USD |
0.2610 USD |
0.2460 USD |
| 2024-08-10 |
0.2550 USD |
585,503.5913 CRV |
0.2510 USD |
0.2490 USD |
0.2600 USD |
0.2560 USD |
| 2024-08-09 |
0.2490 USD |
526,703.7382 CRV |
0.2540 USD |
0.2420 USD |
0.2550 USD |
0.2510 USD |
| 2024-08-08 |
0.2480 USD |
1,307,723.5002 CRV |
0.2310 USD |
0.2260 USD |
0.2570 USD |
0.2570 USD |
| 2024-08-07 |
0.2390 USD |
1,286,602.2695 CRV |
0.2290 USD |
0.2250 USD |
0.2440 USD |
0.2320 USD |
| 2024-08-06 |
0.2270 USD |
2,383,939.0393 CRV |
0.2090 USD |
0.2090 USD |
0.2400 USD |
0.2290 USD |
| 2024-08-05 |
0.2050 USD |
4,029,533.2917 CRV |
0.2450 USD |
0.1810 USD |
0.2470 USD |
0.2110 USD |
| 2024-08-04 |
0.2470 USD |
1,486,448.2323 CRV |
0.2520 USD |
0.2320 USD |
0.2610 USD |
0.2420 USD |
| 2024-08-03 |
0.2700 USD |
2,075,719.6243 CRV |
0.2900 USD |
0.2470 USD |
0.2900 USD |
0.2520 USD |
| 2024-08-02 |
0.2780 USD |
2,210,658.7635 CRV |
0.2860 USD |
0.2610 USD |
0.2900 USD |
0.2850 USD |
| 2024-08-01 |
0.2790 USD |
5,339,507.1026 CRV |
0.2600 USD |
0.2540 USD |
0.3100 USD |
0.2880 USD |
| 2024-07-31 |
0.2590 USD |
506,375.0091 CRV |
0.2570 USD |
0.2500 USD |
0.2710 USD |
0.2640 USD |
| 2024-07-30 |
0.2700 USD |
556,276.3141 CRV |
0.2600 USD |
0.2580 USD |
0.2790 USD |
0.2640 USD |
| 2024-07-29 |
0.2590 USD |
228,065.8792 CRV |
0.2650 USD |
0.2560 USD |
0.2690 USD |
0.2590 USD |
| 2024-07-28 |
0.2640 USD |
75,005.6399 CRV |
0.2670 USD |
0.2610 USD |
0.2700 USD |
0.2620 USD |
| 2024-07-27 |
0.2650 USD |
356,281.5723 CRV |
0.2660 USD |
0.2610 USD |
0.2710 USD |
0.2640 USD |
| 2024-07-26 |
0.2620 USD |
365,663.1261 CRV |
0.2530 USD |
0.2520 USD |
0.2680 USD |
0.2670 USD |
| 2024-07-25 |
0.2520 USD |
385,834.1838 CRV |
0.2590 USD |
0.2440 USD |
0.2600 USD |
0.2520 USD |
| 2024-07-24 |
0.2670 USD |
239,400.1068 CRV |
0.2700 USD |
0.2630 USD |
0.2740 USD |
0.2660 USD |
| 2024-07-23 |
0.2750 USD |
739,668.3060 CRV |
0.2720 USD |
0.2640 USD |
0.2860 USD |
0.2750 USD |
| 2024-07-22 |
0.2810 USD |
632,913.1191 CRV |
0.2900 USD |
0.2750 USD |
0.2910 USD |
0.2750 USD |
| 2024-07-21 |
0.2820 USD |
319,885.8319 CRV |
0.2930 USD |
0.2740 USD |
0.2930 USD |
0.2900 USD |
| 2024-07-20 |
0.2960 USD |
257,347.5343 CRV |
0.2980 USD |
0.2920 USD |
0.2990 USD |
0.2950 USD |
| 2024-07-19 |
0.2800 USD |
854,930.9374 CRV |
0.2770 USD |
0.2690 USD |
0.2980 USD |
0.2980 USD |
| 2024-07-18 |
0.2850 USD |
2,211,686.7234 CRV |
0.2830 USD |
0.2720 USD |
0.2900 USD |
0.2760 USD |
| 2024-07-17 |
0.2890 USD |
490,159.2588 CRV |
0.2900 USD |
0.2820 USD |
0.2980 USD |
0.2860 USD |
| 2024-07-16 |
0.2910 USD |
924,254.8636 CRV |
0.3040 USD |
0.2810 USD |
0.3040 USD |
0.2870 USD |
| 2024-07-15 |
0.2950 USD |
898,557.5975 CRV |
0.2870 USD |
0.2840 USD |
0.3060 USD |
0.3030 USD |
| 2024-07-14 |
0.2840 USD |
298,045.3175 CRV |
0.2900 USD |
0.2810 USD |
0.2910 USD |
0.2850 USD |
| 2024-07-13 |
0.2820 USD |
403,147.7556 CRV |
0.2820 USD |
0.2770 USD |
0.2860 USD |
0.2860 USD |
| 2024-07-12 |
0.2740 USD |
337,527.9224 CRV |
0.2690 USD |
0.2680 USD |
0.2780 USD |
0.2780 USD |
| 2024-07-11 |
0.2830 USD |
678,090.3075 CRV |
0.2910 USD |
0.2680 USD |
0.2960 USD |
0.2680 USD |
| 2024-07-10 |
0.2800 USD |
667,591.1090 CRV |
0.2850 USD |
0.2730 USD |
0.2950 USD |
0.2930 USD |
| 2024-07-09 |
0.2870 USD |
536,948.3134 CRV |
0.2860 USD |
0.2790 USD |
0.2940 USD |
0.2870 USD |
| 2024-07-08 |
0.2730 USD |
1,218,587.9259 CRV |
0.2540 USD |
0.2480 USD |
0.2960 USD |
0.2860 USD |
| 2024-07-07 |
0.2610 USD |
312,812.4911 CRV |
0.2650 USD |
0.2550 USD |
0.2690 USD |
0.2570 USD |
| 2024-07-06 |
0.2510 USD |
614,877.8907 CRV |
0.2410 USD |
0.2340 USD |
0.2650 USD |
0.2650 USD |
| 2024-07-05 |
0.2280 USD |
2,090,303.1698 CRV |
0.2410 USD |
0.2180 USD |
0.2410 USD |
0.2370 USD |
| 2024-07-04 |
0.2610 USD |
708,953.2330 CRV |
0.2720 USD |
0.2520 USD |
0.2750 USD |
0.2530 USD |
| 2024-07-03 |
0.2730 USD |
637,287.0324 CRV |
0.2840 USD |
0.2670 USD |
0.2840 USD |
0.2710 USD |
| 2024-07-02 |
0.2820 USD |
256,324.5910 CRV |
0.2850 USD |
0.2760 USD |
0.2900 USD |
0.2840 USD |
| 2024-07-01 |
0.2800 USD |
793,958.9502 CRV |
0.2840 USD |
0.2700 USD |
0.2910 USD |
0.2840 USD |
| 2024-06-30 |
0.2800 USD |
847,679.6411 CRV |
0.2750 USD |
0.2720 USD |
0.2980 USD |
0.2830 USD |
| 2024-06-29 |
0.2810 USD |
276,572.7389 CRV |
0.2780 USD |
0.2720 USD |
0.2850 USD |
0.2780 USD |
| 2024-06-28 |
0.2870 USD |
1,212,855.4910 CRV |
0.2910 USD |
0.2750 USD |
0.2960 USD |
0.2750 USD |
| 2024-06-27 |
0.2910 USD |
1,399,241.9476 CRV |
0.2970 USD |
0.2830 USD |
0.3000 USD |
0.2910 USD |
| 2024-06-26 |
0.3090 USD |
2,384,380.2400 CRV |
0.3230 USD |
0.2960 USD |
0.3240 USD |
0.2970 USD |