Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.4720 USD |
294,131.0303 CRV |
0.4620 USD |
0.4600 USD |
0.4830 USD |
0.4770 USD |
| 2024-01-26 |
0.4560 USD |
492,765.5316 CRV |
0.4520 USD |
0.4460 USD |
0.4670 USD |
0.4610 USD |
| 2024-01-25 |
0.4480 USD |
482,446.6692 CRV |
0.4480 USD |
0.4320 USD |
0.4550 USD |
0.4530 USD |
| 2024-01-24 |
0.4500 USD |
614,268.9091 CRV |
0.4690 USD |
0.4360 USD |
0.4720 USD |
0.4470 USD |
| 2024-01-23 |
0.4710 USD |
676,676.8281 CRV |
0.4980 USD |
0.4590 USD |
0.5080 USD |
0.4630 USD |
| 2024-01-22 |
0.5090 USD |
85,670.8657 CRV |
0.5330 USD |
0.4920 USD |
0.5340 USD |
0.4990 USD |
| 2024-01-21 |
0.5310 USD |
76,460.3262 CRV |
0.5250 USD |
0.5250 USD |
0.5410 USD |
0.5390 USD |
| 2024-01-20 |
0.5270 USD |
70,696.6201 CRV |
0.5310 USD |
0.5220 USD |
0.5390 USD |
0.5280 USD |
| 2024-01-19 |
0.5090 USD |
132,723.1249 CRV |
0.5090 USD |
0.4950 USD |
0.5250 USD |
0.5220 USD |
| 2024-01-18 |
0.5300 USD |
217,817.5671 CRV |
0.5420 USD |
0.5000 USD |
0.5500 USD |
0.5070 USD |
| 2024-01-17 |
0.5450 USD |
252,998.7617 CRV |
0.5530 USD |
0.5350 USD |
0.5530 USD |
0.5440 USD |
| 2024-01-16 |
0.5470 USD |
62,592.8857 CRV |
0.5410 USD |
0.5370 USD |
0.5560 USD |
0.5530 USD |
| 2024-01-15 |
0.5420 USD |
113,673.2464 CRV |
0.5330 USD |
0.5330 USD |
0.5490 USD |
0.5370 USD |
| 2024-01-14 |
0.5480 USD |
242,043.3401 CRV |
0.5580 USD |
0.5370 USD |
0.5580 USD |
0.5420 USD |