Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6970 USD |
483,959.6032 CRV |
0.6950 USD |
0.6540 USD |
0.7120 USD |
0.7070 USD |
| 2024-03-16 |
0.7390 USD |
1,057,745.1749 CRV |
0.7720 USD |
0.6790 USD |
0.7750 USD |
0.6870 USD |
| 2024-03-15 |
0.7630 USD |
1,136,716.0119 CRV |
0.8340 USD |
0.7050 USD |
0.8420 USD |
0.7690 USD |
| 2024-03-14 |
0.8310 USD |
1,483,284.0969 CRV |
0.8630 USD |
0.7850 USD |
0.8790 USD |
0.8310 USD |
| 2024-03-13 |
0.8560 USD |
546,066.3032 CRV |
0.8320 USD |
0.8220 USD |
0.8790 USD |
0.8620 USD |
| 2024-03-12 |
0.8050 USD |
1,062,525.5337 CRV |
0.8560 USD |
0.7600 USD |
0.8560 USD |
0.8260 USD |
| 2024-03-11 |
0.8200 USD |
1,283,039.6681 CRV |
0.8200 USD |
0.7620 USD |
0.8480 USD |
0.8380 USD |
| 2024-03-10 |
0.7930 USD |
394,111.4865 CRV |
0.7800 USD |
0.7670 USD |
0.8140 USD |
0.8100 USD |
| 2024-03-09 |
0.8020 USD |
753,798.0396 CRV |
0.7710 USD |
0.7630 USD |
0.8350 USD |
0.7810 USD |
| 2024-03-08 |
0.7760 USD |
1,145,888.5498 CRV |
0.7960 USD |
0.7340 USD |
0.8160 USD |
0.7640 USD |
| 2024-03-07 |
0.7890 USD |
1,562,089.7180 CRV |
0.8010 USD |
0.7670 USD |
0.8140 USD |
0.7990 USD |
| 2024-03-06 |
0.7730 USD |
2,194,241.2286 CRV |
0.6710 USD |
0.6450 USD |
0.8490 USD |
0.8000 USD |
| 2024-03-05 |
0.7200 USD |
4,658,938.5081 CRV |
0.7670 USD |
0.6390 USD |
0.8030 USD |
0.6750 USD |
| 2024-03-04 |
0.7180 USD |
2,636,769.0216 CRV |
0.6670 USD |
0.6610 USD |
0.7770 USD |
0.7700 USD |
| 2024-03-03 |
0.6600 USD |
1,178,729.0277 CRV |
0.6850 USD |
0.6000 USD |
0.6950 USD |
0.6700 USD |
| 2024-03-02 |
0.6650 USD |
1,306,056.6670 CRV |
0.6530 USD |
0.6400 USD |
0.6900 USD |
0.6890 USD |
| 2024-03-01 |
0.6310 USD |
1,406,122.4789 CRV |
0.6010 USD |
0.5990 USD |
0.6610 USD |
0.6540 USD |
| 2024-02-29 |
0.6290 USD |
2,123,669.4262 CRV |
0.6000 USD |
0.5810 USD |
0.6540 USD |
0.6010 USD |
| 2024-02-28 |
0.5960 USD |
1,600,024.7015 CRV |
0.5930 USD |
0.5350 USD |
0.6330 USD |
0.5810 USD |
| 2024-02-27 |
0.5950 USD |
695,982.9378 CRV |
0.5980 USD |
0.5720 USD |
0.6100 USD |
0.5930 USD |
| 2024-02-26 |
0.5870 USD |
1,046,114.6462 CRV |
0.5990 USD |
0.5710 USD |
0.6020 USD |
0.6020 USD |
| 2024-02-25 |
0.5980 USD |
510,095.7961 CRV |
0.6000 USD |
0.5860 USD |
0.6080 USD |
0.6050 USD |
| 2024-02-24 |
0.6150 USD |
1,620,843.7917 CRV |
0.5930 USD |
0.5850 USD |
0.6500 USD |
0.5970 USD |
| 2024-02-23 |
0.5740 USD |
935,332.6119 CRV |
0.5520 USD |
0.5420 USD |
0.6190 USD |
0.5880 USD |
| 2024-02-22 |
0.5470 USD |
442,983.5316 CRV |
0.5490 USD |
0.5350 USD |
0.5620 USD |
0.5550 USD |
| 2024-02-21 |
0.5410 USD |
905,600.9324 CRV |
0.5590 USD |
0.5130 USD |
0.5590 USD |
0.5480 USD |
| 2024-02-20 |
0.5570 USD |
553,740.3881 CRV |
0.5630 USD |
0.5210 USD |
0.5760 USD |
0.5620 USD |
| 2024-02-19 |
0.5540 USD |
433,762.5599 CRV |
0.5400 USD |
0.5370 USD |
0.5670 USD |
0.5640 USD |
| 2024-02-18 |
0.5310 USD |
323,102.0530 CRV |
0.5320 USD |
0.5210 USD |
0.5370 USD |
0.5350 USD |
| 2024-02-17 |
0.5240 USD |
320,927.4911 CRV |
0.5430 USD |
0.5100 USD |
0.5430 USD |
0.5260 USD |
| 2024-02-16 |
0.5400 USD |
450,327.9303 CRV |
0.5430 USD |
0.5230 USD |
0.5540 USD |
0.5320 USD |
| 2024-02-15 |
0.5330 USD |
771,129.1488 CRV |
0.5240 USD |
0.5230 USD |
0.5420 USD |
0.5380 USD |
| 2024-02-14 |
0.5210 USD |
438,085.2832 CRV |
0.5110 USD |
0.5080 USD |
0.5290 USD |
0.5240 USD |
| 2024-02-13 |
0.5120 USD |
917,469.2455 CRV |
0.5210 USD |
0.5000 USD |
0.5220 USD |
0.5140 USD |
| 2024-02-12 |
0.5180 USD |
405,807.2566 CRV |
0.4890 USD |
0.4880 USD |
0.5370 USD |
0.5190 USD |
| 2024-02-11 |
0.4990 USD |
190,582.4624 CRV |
0.5000 USD |
0.4900 USD |
0.5060 USD |
0.4900 USD |
| 2024-02-10 |
0.5000 USD |
140,197.8369 CRV |
0.5040 USD |
0.4890 USD |
0.5070 USD |
0.5000 USD |
| 2024-02-09 |
0.4910 USD |
257,649.8481 CRV |
0.4820 USD |
0.4820 USD |
0.5040 USD |
0.5030 USD |
| 2024-02-08 |
0.4820 USD |
205,273.8504 CRV |
0.4850 USD |
0.4760 USD |
0.4890 USD |
0.4820 USD |
| 2024-02-07 |
0.4780 USD |
769,459.2764 CRV |
0.4670 USD |
0.4660 USD |
0.4930 USD |
0.4870 USD |
| 2024-02-06 |
0.4710 USD |
210,135.3651 CRV |
0.4700 USD |
0.4680 USD |
0.4800 USD |
0.4720 USD |
| 2024-02-05 |
0.4600 USD |
309,663.3066 CRV |
0.4540 USD |
0.4470 USD |
0.4760 USD |
0.4650 USD |
| 2024-02-04 |
0.4600 USD |
256,295.4700 CRV |
0.4760 USD |
0.4460 USD |
0.4760 USD |
0.4580 USD |
| 2024-02-03 |
0.4790 USD |
325,039.6295 CRV |
0.4620 USD |
0.4540 USD |
0.4990 USD |
0.4810 USD |
| 2024-02-02 |
0.4540 USD |
69,163.9664 CRV |
0.4460 USD |
0.4430 USD |
0.4630 USD |
0.4620 USD |
| 2024-02-01 |
0.4460 USD |
371,425.9031 CRV |
0.4570 USD |
0.4370 USD |
0.4670 USD |
0.4450 USD |
| 2024-01-31 |
0.4690 USD |
212,620.2617 CRV |
0.4730 USD |
0.4500 USD |
0.4800 USD |
0.4560 USD |
| 2024-01-30 |
0.4820 USD |
255,391.1140 CRV |
0.4780 USD |
0.4730 USD |
0.4880 USD |
0.4840 USD |
| 2024-01-29 |
0.4680 USD |
578,954.8081 CRV |
0.4690 USD |
0.4570 USD |
0.4820 USD |
0.4800 USD |
| 2024-01-28 |
0.4720 USD |
169,702.3685 CRV |
0.4790 USD |
0.4640 USD |
0.4800 USD |
0.4640 USD |