Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.4410 USD |
737,755.9776 CRV |
0.4470 USD |
0.4340 USD |
0.4600 USD |
0.4400 USD |
| 2024-05-05 |
0.4410 USD |
167,704.0300 CRV |
0.4380 USD |
0.4300 USD |
0.4460 USD |
0.4440 USD |
| 2024-05-04 |
0.4400 USD |
23,349.6727 CRV |
0.4390 USD |
0.4350 USD |
0.4450 USD |
0.4380 USD |
| 2024-05-03 |
0.4330 USD |
213,508.8148 CRV |
0.4230 USD |
0.4210 USD |
0.4430 USD |
0.4400 USD |
| 2024-05-02 |
0.4210 USD |
64,796.9990 CRV |
0.4160 USD |
0.4080 USD |
0.4300 USD |
0.4260 USD |
| 2024-05-01 |
0.4050 USD |
356,283.7308 CRV |
0.4090 USD |
0.3860 USD |
0.4260 USD |
0.4180 USD |
| 2024-04-30 |
0.4070 USD |
271,617.4510 CRV |
0.4360 USD |
0.3930 USD |
0.4370 USD |
0.4110 USD |
| 2024-04-29 |
0.4300 USD |
122,279.2617 CRV |
0.4390 USD |
0.4210 USD |
0.4440 USD |
0.4230 USD |
| 2024-04-28 |
0.4480 USD |
33,547.1285 CRV |
0.4460 USD |
0.4440 USD |
0.4520 USD |
0.4520 USD |
| 2024-04-27 |
0.4330 USD |
89,966.3249 CRV |
0.4380 USD |
0.4200 USD |
0.4460 USD |
0.4450 USD |
| 2024-04-26 |
0.4400 USD |
118,513.3463 CRV |
0.4400 USD |
0.4320 USD |
0.4470 USD |
0.4380 USD |
| 2024-04-25 |
0.4380 USD |
74,308.0944 CRV |
0.4370 USD |
0.4250 USD |
0.4470 USD |
0.4430 USD |
| 2024-04-24 |
0.4600 USD |
171,261.6774 CRV |
0.4610 USD |
0.4380 USD |
0.4780 USD |
0.4380 USD |
| 2024-04-23 |
0.4640 USD |
188,588.6402 CRV |
0.4680 USD |
0.4570 USD |
0.4710 USD |
0.4650 USD |
| 2024-04-22 |
0.4650 USD |
95,803.2990 CRV |
0.4550 USD |
0.4540 USD |
0.4750 USD |
0.4660 USD |
| 2024-04-21 |
0.4550 USD |
144,425.2331 CRV |
0.4610 USD |
0.4440 USD |
0.4660 USD |
0.4540 USD |
| 2024-04-20 |
0.4440 USD |
76,336.3163 CRV |
0.4340 USD |
0.4270 USD |
0.4630 USD |
0.4610 USD |
| 2024-04-19 |
0.4150 USD |
398,729.2775 CRV |
0.4310 USD |
0.3990 USD |
0.4440 USD |
0.4350 USD |
| 2024-04-18 |
0.4310 USD |
203,771.6519 CRV |
0.4220 USD |
0.4170 USD |
0.4390 USD |
0.4330 USD |
| 2024-04-17 |
0.4170 USD |
194,047.7853 CRV |
0.4320 USD |
0.4060 USD |
0.4360 USD |
0.4300 USD |
| 2024-04-16 |
0.4260 USD |
253,497.3351 CRV |
0.4270 USD |
0.4110 USD |
0.4400 USD |
0.4350 USD |
| 2024-04-15 |
0.4460 USD |
719,582.4919 CRV |
0.4520 USD |
0.4100 USD |
0.4660 USD |
0.4300 USD |
| 2024-04-14 |
0.4350 USD |
995,582.2394 CRV |
0.4300 USD |
0.4130 USD |
0.4880 USD |
0.4570 USD |
| 2024-04-13 |
0.4140 USD |
2,278,558.9496 CRV |
0.4800 USD |
0.3800 USD |
0.5130 USD |
0.4260 USD |
| 2024-04-12 |
0.4940 USD |
1,736,757.8750 CRV |
0.6040 USD |
0.4250 USD |
0.6110 USD |
0.4830 USD |
| 2024-04-11 |
0.6080 USD |
110,243.0701 CRV |
0.6150 USD |
0.5960 USD |
0.6220 USD |
0.6030 USD |
| 2024-04-10 |
0.6050 USD |
169,080.1039 CRV |
0.6200 USD |
0.5890 USD |
0.6230 USD |
0.6150 USD |
| 2024-04-09 |
0.6480 USD |
315,836.3677 CRV |
0.6550 USD |
0.6230 USD |
0.6610 USD |
0.6270 USD |
| 2024-04-08 |
0.6500 USD |
254,073.0316 CRV |
0.6360 USD |
0.6250 USD |
0.6600 USD |
0.6580 USD |
| 2024-04-07 |
0.6310 USD |
106,658.3119 CRV |
0.6220 USD |
0.6220 USD |
0.6430 USD |
0.6290 USD |
| 2024-04-06 |
0.6190 USD |
102,458.6315 CRV |
0.6130 USD |
0.6120 USD |
0.6280 USD |
0.6260 USD |
| 2024-04-05 |
0.6110 USD |
120,938.5981 CRV |
0.6250 USD |
0.5980 USD |
0.6290 USD |
0.6210 USD |
| 2024-04-04 |
0.6130 USD |
894,344.0397 CRV |
0.6050 USD |
0.5930 USD |
0.6390 USD |
0.6240 USD |
| 2024-04-03 |
0.6030 USD |
157,747.6098 CRV |
0.6050 USD |
0.5840 USD |
0.6220 USD |
0.5930 USD |
| 2024-04-02 |
0.6120 USD |
147,077.0219 CRV |
0.6540 USD |
0.5960 USD |
0.6540 USD |
0.6090 USD |
| 2024-04-01 |
0.6650 USD |
186,115.5065 CRV |
0.6940 USD |
0.6350 USD |
0.6960 USD |
0.6560 USD |
| 2024-03-31 |
0.6910 USD |
178,713.2598 CRV |
0.6850 USD |
0.6850 USD |
0.6990 USD |
0.6890 USD |
| 2024-03-30 |
0.6950 USD |
175,857.3378 CRV |
0.7060 USD |
0.6840 USD |
0.7130 USD |
0.6970 USD |
| 2024-03-29 |
0.7030 USD |
299,951.5956 CRV |
0.6990 USD |
0.6920 USD |
0.7260 USD |
0.7050 USD |
| 2024-03-28 |
0.6930 USD |
267,173.5998 CRV |
0.6930 USD |
0.6780 USD |
0.7060 USD |
0.6990 USD |
| 2024-03-27 |
0.7000 USD |
302,249.7705 CRV |
0.7130 USD |
0.6780 USD |
0.7200 USD |
0.6930 USD |
| 2024-03-26 |
0.7050 USD |
250,867.2499 CRV |
0.7070 USD |
0.6220 USD |
0.7270 USD |
0.7120 USD |
| 2024-03-25 |
0.7040 USD |
1,820,232.1187 CRV |
0.6810 USD |
0.6790 USD |
0.7190 USD |
0.7100 USD |
| 2024-03-24 |
0.6670 USD |
112,918.1620 CRV |
0.6660 USD |
0.6520 USD |
0.6840 USD |
0.6830 USD |
| 2024-03-23 |
0.6700 USD |
76,273.4465 CRV |
0.6690 USD |
0.6540 USD |
0.6810 USD |
0.6770 USD |
| 2024-03-22 |
0.6680 USD |
264,453.2275 CRV |
0.6760 USD |
0.6380 USD |
0.6870 USD |
0.6530 USD |
| 2024-03-21 |
0.6680 USD |
264,480.3062 CRV |
0.6710 USD |
0.6520 USD |
0.6830 USD |
0.6730 USD |
| 2024-03-20 |
0.6310 USD |
519,661.0917 CRV |
0.6070 USD |
0.5900 USD |
0.6750 USD |
0.6690 USD |
| 2024-03-19 |
0.6070 USD |
1,964,434.6041 CRV |
0.6560 USD |
0.5750 USD |
0.6600 USD |
0.5950 USD |
| 2024-03-18 |
0.6690 USD |
849,243.5123 CRV |
0.6890 USD |
0.6390 USD |
0.6990 USD |
0.6550 USD |