Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.8200 USD |
352,326.6959 CRV |
0.7940 USD |
0.7720 USD |
0.8570 USD |
0.8340 USD |
| 2020-12-02 |
0.7650 USD |
404,838.5899 CRV |
0.6710 USD |
0.6660 USD |
0.8440 USD |
0.7970 USD |
| 2020-12-01 |
0.6840 USD |
422,962.1164 CRV |
0.6720 USD |
0.6300 USD |
0.7550 USD |
0.6790 USD |
| 2020-11-30 |
0.6850 USD |
452,522.2119 CRV |
0.6630 USD |
0.6630 USD |
0.7110 USD |
0.6770 USD |
| 2020-11-29 |
0.6540 USD |
254,955.7842 CRV |
0.6050 USD |
0.5970 USD |
0.6860 USD |
0.6560 USD |
| 2020-11-28 |
0.6230 USD |
184,674.7560 CRV |
0.6310 USD |
0.5910 USD |
0.6500 USD |
0.6070 USD |
| 2020-11-27 |
0.5960 USD |
517,866.7314 CRV |
0.5950 USD |
0.5470 USD |
0.6420 USD |
0.6370 USD |
| 2020-11-26 |
0.5490 USD |
1,132,113.3313 CRV |
0.6300 USD |
0.4890 USD |
0.6590 USD |
0.5840 USD |
| 2020-11-25 |
0.7070 USD |
403,275.8010 CRV |
0.6910 USD |
0.6260 USD |
0.7570 USD |
0.6410 USD |
| 2020-11-24 |
0.7300 USD |
502,473.3724 CRV |
0.7390 USD |
0.6610 USD |
0.7970 USD |
0.6830 USD |
| 2020-11-23 |
0.7540 USD |
349,736.7510 CRV |
0.7530 USD |
0.7140 USD |
0.8000 USD |
0.7430 USD |
| 2020-11-22 |
0.7620 USD |
403,246.5853 CRV |
0.8560 USD |
0.6960 USD |
0.8730 USD |
0.7390 USD |
| 2020-11-21 |
0.8400 USD |
448,529.7959 CRV |
0.8560 USD |
0.7940 USD |
0.8930 USD |
0.8510 USD |
| 2020-11-20 |
0.8860 USD |
760,180.0595 CRV |
0.8100 USD |
0.7970 USD |
0.9520 USD |
0.8480 USD |
| 2020-11-19 |
0.7830 USD |
510,151.7816 CRV |
0.7590 USD |
0.7150 USD |
0.8450 USD |
0.8040 USD |
| 2020-11-18 |
0.7520 USD |
1,073,736.7778 CRV |
0.8800 USD |
0.6890 USD |
0.8870 USD |
0.7600 USD |
| 2020-11-17 |
0.8650 USD |
743,821.3240 CRV |
0.8200 USD |
0.8020 USD |
0.9060 USD |
0.8770 USD |
| 2020-11-16 |
0.7780 USD |
681,856.5892 CRV |
0.7740 USD |
0.6950 USD |
0.8390 USD |
0.8250 USD |
| 2020-11-15 |
0.7690 USD |
883,102.1196 CRV |
0.7060 USD |
0.7060 USD |
0.8390 USD |
0.7820 USD |
| 2020-11-14 |
0.6660 USD |
1,251,031.4360 CRV |
0.6860 USD |
0.5900 USD |
0.7480 USD |
0.7070 USD |
| 2020-11-13 |
0.6120 USD |
383,673.1731 CRV |
0.5680 USD |
0.5490 USD |
0.6950 USD |
0.6870 USD |
| 2020-11-12 |
0.5530 USD |
777,023.6986 CRV |
0.5440 USD |
0.5180 USD |
0.5920 USD |
0.5570 USD |
| 2020-11-11 |
0.5860 USD |
810,852.5204 CRV |
0.5750 USD |
0.5340 USD |
0.6510 USD |
0.5470 USD |
| 2020-11-10 |
0.5410 USD |
459,572.8518 CRV |
0.4510 USD |
0.4480 USD |
0.6100 USD |
0.5660 USD |
| 2020-11-09 |
0.4580 USD |
189,187.8335 CRV |
0.4680 USD |
0.4300 USD |
0.4960 USD |
0.4510 USD |
| 2020-11-08 |
0.4580 USD |
279,084.0252 CRV |
0.4280 USD |
0.4200 USD |
0.4880 USD |
0.4670 USD |
| 2020-11-07 |
0.4630 USD |
775,739.9464 CRV |
0.4380 USD |
0.4000 USD |
0.5440 USD |
0.4290 USD |
| 2020-11-06 |
0.4060 USD |
254,502.7785 CRV |
0.3590 USD |
0.3580 USD |
0.4490 USD |
0.4360 USD |
| 2020-11-05 |
0.3590 USD |
268,452.9571 CRV |
0.3430 USD |
0.3320 USD |
0.3830 USD |
0.3630 USD |
| 2020-11-04 |
0.3520 USD |
239,214.0269 CRV |
0.3570 USD |
0.3320 USD |
0.3750 USD |
0.3410 USD |
| 2020-11-03 |
0.3500 USD |
211,254.0099 CRV |
0.3600 USD |
0.3410 USD |
0.3670 USD |
0.3540 USD |
| 2020-11-02 |
0.3830 USD |
213,457.6275 CRV |
0.4030 USD |
0.3580 USD |
0.4230 USD |
0.3620 USD |
| 2020-11-01 |
0.4040 USD |
100,211.3174 CRV |
0.4140 USD |
0.3880 USD |
0.4210 USD |
0.4020 USD |
| 2020-10-31 |
0.4180 USD |
236,769.6183 CRV |
0.3970 USD |
0.3940 USD |
0.4480 USD |
0.4160 USD |
| 2020-10-30 |
0.4050 USD |
488,775.0227 CRV |
0.4440 USD |
0.3800 USD |
0.4610 USD |
0.3960 USD |
| 2020-10-29 |
0.4650 USD |
353,594.7396 CRV |
0.4920 USD |
0.4310 USD |
0.5240 USD |
0.4460 USD |
| 2020-10-28 |
0.5300 USD |
636,457.2326 CRV |
0.6600 USD |
0.4550 USD |
0.6630 USD |
0.4910 USD |
| 2020-10-27 |
0.5180 USD |
895,176.5940 CRV |
0.4060 USD |
0.3950 USD |
0.6750 USD |
0.6620 USD |
| 2020-10-26 |
0.3880 USD |
484,067.9353 CRV |
0.3360 USD |
0.3340 USD |
0.4400 USD |
0.4080 USD |
| 2020-10-25 |
0.3480 USD |
191,028.6258 CRV |
0.3690 USD |
0.3300 USD |
0.3800 USD |
0.3390 USD |
| 2020-10-24 |
0.3680 USD |
337,156.8729 CRV |
0.3740 USD |
0.3550 USD |
0.3830 USD |
0.3740 USD |
| 2020-10-23 |
0.3870 USD |
186,860.8759 CRV |
0.4070 USD |
0.3680 USD |
0.4110 USD |
0.3810 USD |
| 2020-10-22 |
0.4070 USD |
164,197.9988 CRV |
0.3840 USD |
0.3840 USD |
0.4280 USD |
0.4090 USD |
| 2020-10-21 |
0.3860 USD |
318,488.1954 CRV |
0.3660 USD |
0.3580 USD |
0.3980 USD |
0.3840 USD |
| 2020-10-20 |
0.3810 USD |
218,003.0405 CRV |
0.4140 USD |
0.3550 USD |
0.4160 USD |
0.3590 USD |
| 2020-10-19 |
0.4300 USD |
109,517.3730 CRV |
0.4490 USD |
0.4100 USD |
0.4490 USD |
0.4150 USD |
| 2020-10-18 |
0.4500 USD |
86,299.7120 CRV |
0.4400 USD |
0.4360 USD |
0.4740 USD |
0.4530 USD |
| 2020-10-17 |
0.4350 USD |
157,056.9611 CRV |
0.4300 USD |
0.4200 USD |
0.4500 USD |
0.4330 USD |
| 2020-10-16 |
0.4550 USD |
140,887.6841 CRV |
0.4920 USD |
0.4250 USD |
0.5160 USD |
0.4280 USD |
| 2020-10-15 |
0.4950 USD |
78,284.2569 CRV |
0.5070 USD |
0.4820 USD |
0.5070 USD |
0.5000 USD |