Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-14 |
0.5140 USD |
132,695.2426 CRV |
0.5460 USD |
0.4800 USD |
0.5540 USD |
0.5000 USD |
| 2020-10-13 |
0.5520 USD |
106,157.7823 CRV |
0.5620 USD |
0.5320 USD |
0.5680 USD |
0.5510 USD |
| 2020-10-12 |
0.5750 USD |
117,341.0419 CRV |
0.5680 USD |
0.5400 USD |
0.5970 USD |
0.5690 USD |
| 2020-10-11 |
0.5490 USD |
102,249.1497 CRV |
0.5580 USD |
0.5300 USD |
0.5780 USD |
0.5560 USD |
| 2020-10-10 |
0.5920 USD |
105,399.9829 CRV |
0.6290 USD |
0.5500 USD |
0.6450 USD |
0.5540 USD |
| 2020-10-09 |
0.5870 USD |
154,319.3981 CRV |
0.5540 USD |
0.5260 USD |
0.6350 USD |
0.6260 USD |
| 2020-10-08 |
0.5210 USD |
133,658.2823 CRV |
0.5210 USD |
0.4690 USD |
0.5800 USD |
0.5610 USD |
| 2020-10-07 |
0.4920 USD |
141,838.6278 CRV |
0.5130 USD |
0.4570 USD |
0.5320 USD |
0.5180 USD |
| 2020-10-06 |
0.5310 USD |
229,626.1684 CRV |
0.6300 USD |
0.4920 USD |
0.6350 USD |
0.5130 USD |
| 2020-10-05 |
0.6490 USD |
120,701.8268 CRV |
0.6960 USD |
0.6160 USD |
0.7200 USD |
0.6300 USD |
| 2020-10-04 |
0.7060 USD |
44,071.4116 CRV |
0.7670 USD |
0.6800 USD |
0.7670 USD |
0.6960 USD |
| 2020-10-03 |
0.7780 USD |
15,730.8271 CRV |
0.7630 USD |
0.7530 USD |
0.8110 USD |
0.7700 USD |
| 2020-10-02 |
0.7980 USD |
78,891.3503 CRV |
0.8610 USD |
0.7310 USD |
0.8770 USD |
0.7580 USD |
| 2020-10-01 |
0.8970 USD |
39,847.4554 CRV |
0.9470 USD |
0.8410 USD |
0.9790 USD |
0.8690 USD |
| 2020-09-30 |
0.9270 USD |
70,122.4179 CRV |
0.9370 USD |
0.9110 USD |
0.9680 USD |
0.9470 USD |
| 2020-09-29 |
0.9750 USD |
184,739.3912 CRV |
1.0010 USD |
0.9140 USD |
1.0500 USD |
0.9530 USD |
| 2020-09-28 |
1.0400 USD |
119,480.6899 CRV |
1.0310 USD |
0.9980 USD |
1.0920 USD |
0.9980 USD |
| 2020-09-27 |
1.0330 USD |
140,394.0265 CRV |
1.1100 USD |
0.7000 USD |
1.1690 USD |
1.0310 USD |
| 2020-09-26 |
1.0760 USD |
129,323.6098 CRV |
0.9760 USD |
0.9760 USD |
1.1480 USD |
1.1100 USD |
| 2020-09-25 |
0.9560 USD |
216,261.6934 CRV |
0.9980 USD |
0.8850 USD |
1.0430 USD |
0.9760 USD |
| 2020-09-24 |
0.9450 USD |
36,743.4696 CRV |
0.9000 USD |
0.8740 USD |
0.9980 USD |
0.9980 USD |
| 2020-09-23 |
0.9920 USD |
95,000.2282 CRV |
1.0800 USD |
0.8710 USD |
1.1200 USD |
0.9000 USD |
| 2020-09-22 |
1.0810 USD |
51,827.4939 CRV |
1.0940 USD |
1.0140 USD |
1.1520 USD |
1.0800 USD |
| 2020-09-21 |
1.2060 USD |
239,459.7250 CRV |
1.3720 USD |
1.0700 USD |
1.4760 USD |
1.0940 USD |
| 2020-09-20 |
1.4180 USD |
227,104.9321 CRV |
1.4980 USD |
1.2760 USD |
1.8000 USD |
1.3720 USD |
| 2020-09-19 |
1.4640 USD |
160,306.8890 CRV |
1.2900 USD |
1.2380 USD |
1.9150 USD |
1.4980 USD |