Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3200 USD |
4,796,449.7608 CRV |
0.3250 USD |
0.3120 USD |
0.3320 USD |
0.3260 USD |
| 2024-06-24 |
0.3360 USD |
5,833,364.9891 CRV |
0.3360 USD |
0.3040 USD |
0.3480 USD |
0.3280 USD |
| 2024-06-23 |
0.3300 USD |
887,276.2622 CRV |
0.3410 USD |
0.3210 USD |
0.3470 USD |
0.3310 USD |
| 2024-06-22 |
0.3370 USD |
970,890.1121 CRV |
0.3280 USD |
0.3240 USD |
0.3460 USD |
0.3370 USD |
| 2024-06-21 |
0.3430 USD |
1,924,272.1291 CRV |
0.3460 USD |
0.3280 USD |
0.3670 USD |
0.3290 USD |
| 2024-06-20 |
0.3370 USD |
2,297,274.0423 CRV |
0.3240 USD |
0.3230 USD |
0.3490 USD |
0.3440 USD |
| 2024-06-19 |
0.3380 USD |
3,392,064.0505 CRV |
0.3370 USD |
0.3230 USD |
0.3590 USD |
0.3230 USD |
| 2024-06-18 |
0.3000 USD |
3,133,583.4449 CRV |
0.3160 USD |
0.2680 USD |
0.3280 USD |
0.3180 USD |
| 2024-06-17 |
0.3280 USD |
4,072,270.4270 CRV |
0.3290 USD |
0.3000 USD |
0.3460 USD |
0.3180 USD |
| 2024-06-16 |
0.3170 USD |
1,136,948.4009 CRV |
0.3110 USD |
0.3060 USD |
0.3290 USD |
0.3260 USD |
| 2024-06-15 |
0.3010 USD |
1,683,760.2999 CRV |
0.2820 USD |
0.2770 USD |
0.3280 USD |
0.3130 USD |
| 2024-06-14 |
0.2810 USD |
2,513,170.8951 CRV |
0.2870 USD |
0.2660 USD |
0.2980 USD |
0.2810 USD |
| 2024-06-13 |
0.2750 USD |
10,661,081.7711 CRV |
0.3590 USD |
0.2220 USD |
0.3590 USD |
0.2840 USD |
| 2024-06-12 |
0.3590 USD |
722,487.0118 CRV |
0.3500 USD |
0.3470 USD |
0.3750 USD |
0.3600 USD |
| 2024-06-11 |
0.3700 USD |
798,502.7765 CRV |
0.3810 USD |
0.3550 USD |
0.3850 USD |
0.3550 USD |
| 2024-06-10 |
0.3970 USD |
237,310.4859 CRV |
0.4170 USD |
0.3780 USD |
0.4220 USD |
0.3820 USD |
| 2024-06-09 |
0.4050 USD |
24,175.5628 CRV |
0.4020 USD |
0.3970 USD |
0.4250 USD |
0.4200 USD |
| 2024-06-08 |
0.4110 USD |
248,719.2876 CRV |
0.4190 USD |
0.3950 USD |
0.4220 USD |
0.3990 USD |
| 2024-06-07 |
0.4050 USD |
817,878.5381 CRV |
0.4610 USD |
0.3500 USD |
0.4620 USD |
0.4130 USD |
| 2024-06-06 |
0.4640 USD |
94,023.4539 CRV |
0.4720 USD |
0.4580 USD |
0.4720 USD |
0.4630 USD |
| 2024-06-05 |
0.4650 USD |
309,133.8752 CRV |
0.4630 USD |
0.4590 USD |
0.4720 USD |
0.4700 USD |
| 2024-06-04 |
0.4580 USD |
76,792.8685 CRV |
0.4550 USD |
0.4540 USD |
0.4760 USD |
0.4650 USD |
| 2024-06-03 |
0.4670 USD |
55,512.7780 CRV |
0.4500 USD |
0.4500 USD |
0.4770 USD |
0.4550 USD |
| 2024-06-02 |
0.4660 USD |
31,736.9857 CRV |
0.4720 USD |
0.4490 USD |
0.4740 USD |
0.4510 USD |
| 2024-06-01 |
0.4670 USD |
12,054.9991 CRV |
0.4610 USD |
0.4600 USD |
0.4740 USD |
0.4710 USD |
| 2024-05-31 |
0.4630 USD |
190,078.8877 CRV |
0.4660 USD |
0.4560 USD |
0.4740 USD |
0.4650 USD |
| 2024-05-30 |
0.4740 USD |
323,327.6067 CRV |
0.4830 USD |
0.4630 USD |
0.4870 USD |
0.4680 USD |
| 2024-05-29 |
0.4940 USD |
515,207.2838 CRV |
0.4910 USD |
0.4810 USD |
0.5040 USD |
0.4810 USD |
| 2024-05-28 |
0.4830 USD |
972,932.8303 CRV |
0.4950 USD |
0.4730 USD |
0.5050 USD |
0.5050 USD |
| 2024-05-27 |
0.4870 USD |
228,001.9127 CRV |
0.4830 USD |
0.4760 USD |
0.5000 USD |
0.4930 USD |
| 2024-05-26 |
0.4880 USD |
175,871.7878 CRV |
0.4960 USD |
0.4790 USD |
0.4980 USD |
0.4840 USD |
| 2024-05-25 |
0.5020 USD |
204,516.0346 CRV |
0.4940 USD |
0.4910 USD |
0.5140 USD |
0.4940 USD |
| 2024-05-24 |
0.4760 USD |
517,836.7030 CRV |
0.4620 USD |
0.4500 USD |
0.4890 USD |
0.4880 USD |
| 2024-05-23 |
0.4570 USD |
385,422.2308 CRV |
0.4690 USD |
0.4330 USD |
0.4730 USD |
0.4490 USD |
| 2024-05-22 |
0.4750 USD |
192,794.3054 CRV |
0.4820 USD |
0.4660 USD |
0.4830 USD |
0.4670 USD |
| 2024-05-21 |
0.4790 USD |
861,883.7503 CRV |
0.4640 USD |
0.4620 USD |
0.4940 USD |
0.4840 USD |
| 2024-05-20 |
0.4320 USD |
393,916.9056 CRV |
0.4190 USD |
0.4140 USD |
0.4620 USD |
0.4570 USD |
| 2024-05-19 |
0.4210 USD |
75,198.4764 CRV |
0.4340 USD |
0.4130 USD |
0.4380 USD |
0.4150 USD |
| 2024-05-18 |
0.4310 USD |
80,271.7898 CRV |
0.4310 USD |
0.4260 USD |
0.4360 USD |
0.4330 USD |
| 2024-05-17 |
0.4250 USD |
191,241.5705 CRV |
0.4210 USD |
0.4140 USD |
0.4370 USD |
0.4300 USD |
| 2024-05-16 |
0.4180 USD |
116,544.5562 CRV |
0.4240 USD |
0.4070 USD |
0.4250 USD |
0.4210 USD |
| 2024-05-15 |
0.4060 USD |
234,710.8898 CRV |
0.4030 USD |
0.3940 USD |
0.4270 USD |
0.4250 USD |
| 2024-05-14 |
0.4130 USD |
548,371.8191 CRV |
0.4140 USD |
0.4030 USD |
0.4190 USD |
0.4040 USD |
| 2024-05-13 |
0.4150 USD |
687,397.7660 CRV |
0.4200 USD |
0.4040 USD |
0.4260 USD |
0.4180 USD |
| 2024-05-12 |
0.4220 USD |
30,132.1393 CRV |
0.4240 USD |
0.4160 USD |
0.4280 USD |
0.4180 USD |
| 2024-05-11 |
0.4250 USD |
30,201.1786 CRV |
0.4230 USD |
0.4200 USD |
0.4330 USD |
0.4250 USD |
| 2024-05-10 |
0.4450 USD |
345,388.3917 CRV |
0.4460 USD |
0.4170 USD |
0.4530 USD |
0.4170 USD |
| 2024-05-09 |
0.4430 USD |
69,108.7489 CRV |
0.4400 USD |
0.4330 USD |
0.4510 USD |
0.4460 USD |
| 2024-05-08 |
0.4310 USD |
234,645.9537 CRV |
0.4250 USD |
0.4180 USD |
0.4470 USD |
0.4340 USD |
| 2024-05-07 |
0.4350 USD |
369,643.8027 CRV |
0.4330 USD |
0.4270 USD |
0.4420 USD |
0.4320 USD |