Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
0.5490 USD |
190,727.7195 CRV |
0.5530 USD |
0.5370 USD |
0.5660 USD |
0.5610 USD |
| 2024-01-12 |
0.5760 USD |
563,242.7875 CRV |
0.5870 USD |
0.5330 USD |
0.6030 USD |
0.5450 USD |
| 2024-01-11 |
0.5740 USD |
567,146.9070 CRV |
0.5630 USD |
0.5570 USD |
0.5930 USD |
0.5760 USD |
| 2024-01-10 |
0.5350 USD |
545,863.3591 CRV |
0.5210 USD |
0.5130 USD |
0.5780 USD |
0.5700 USD |
| 2024-01-09 |
0.5220 USD |
2,758,451.4247 CRV |
0.5480 USD |
0.4970 USD |
0.5500 USD |
0.5180 USD |
| 2024-01-08 |
0.5240 USD |
270,431.6460 CRV |
0.5190 USD |
0.4900 USD |
0.5510 USD |
0.5470 USD |
| 2024-01-07 |
0.5410 USD |
146,695.9541 CRV |
0.5440 USD |
0.5240 USD |
0.5540 USD |
0.5280 USD |
| 2024-01-06 |
0.5470 USD |
143,651.3313 CRV |
0.5750 USD |
0.5290 USD |
0.5750 USD |
0.5410 USD |
| 2024-01-05 |
0.5690 USD |
219,446.5538 CRV |
0.5900 USD |
0.5530 USD |
0.5910 USD |
0.5730 USD |
| 2024-01-04 |
0.5870 USD |
410,032.7970 CRV |
0.5830 USD |
0.5700 USD |
0.5950 USD |
0.5870 USD |
| 2024-01-03 |
0.5630 USD |
1,204,554.4768 CRV |
0.6300 USD |
0.4600 USD |
0.6400 USD |
0.5870 USD |
| 2024-01-02 |
0.6320 USD |
872,340.4222 CRV |
0.6280 USD |
0.6170 USD |
0.6470 USD |
0.6290 USD |
| 2024-01-01 |
0.6220 USD |
722,310.0906 CRV |
0.6050 USD |
0.5940 USD |
0.6340 USD |
0.6270 USD |
| 2023-12-31 |
0.6170 USD |
477,617.2360 CRV |
0.6240 USD |
0.5870 USD |
0.6350 USD |
0.6000 USD |
| 2023-12-30 |
0.6320 USD |
389,606.6985 CRV |
0.6270 USD |
0.6160 USD |
0.6430 USD |
0.6230 USD |
| 2023-12-29 |
0.6610 USD |
1,170,065.6697 CRV |
0.7070 USD |
0.6170 USD |
0.7100 USD |
0.6270 USD |
| 2023-12-28 |
0.6760 USD |
2,029,769.5182 CRV |
0.6790 USD |
0.6440 USD |
0.7100 USD |
0.6930 USD |
| 2023-12-27 |
0.6450 USD |
465,234.4740 CRV |
0.6360 USD |
0.6070 USD |
0.6810 USD |
0.6800 USD |
| 2023-12-26 |
0.6460 USD |
899,697.2624 CRV |
0.6450 USD |
0.6020 USD |
0.6830 USD |
0.6360 USD |
| 2023-12-25 |
0.6420 USD |
753,004.8452 CRV |
0.6210 USD |
0.6180 USD |
0.6540 USD |
0.6540 USD |
| 2023-12-24 |
0.6300 USD |
830,686.7834 CRV |
0.6170 USD |
0.6080 USD |
0.6460 USD |
0.6280 USD |
| 2023-12-23 |
0.6120 USD |
530,277.9942 CRV |
0.6170 USD |
0.5930 USD |
0.6250 USD |
0.6210 USD |
| 2023-12-22 |
0.6080 USD |
1,202,532.3413 CRV |
0.5990 USD |
0.5920 USD |
0.6200 USD |
0.6070 USD |
| 2023-12-21 |
0.5920 USD |
518,452.2119 CRV |
0.5820 USD |
0.5780 USD |
0.6020 USD |
0.5940 USD |
| 2023-12-20 |
0.5840 USD |
1,175,606.2579 CRV |
0.5810 USD |
0.5720 USD |
0.5970 USD |
0.5790 USD |
| 2023-12-19 |
0.5870 USD |
696,879.8718 CRV |
0.6180 USD |
0.5620 USD |
0.6270 USD |
0.5750 USD |
| 2023-12-18 |
0.6110 USD |
583,843.5209 CRV |
0.6580 USD |
0.5740 USD |
0.6580 USD |
0.6160 USD |
| 2023-12-17 |
0.6510 USD |
298,842.8218 CRV |
0.6370 USD |
0.6220 USD |
0.6780 USD |
0.6630 USD |
| 2023-12-16 |
0.6440 USD |
379,887.1557 CRV |
0.6330 USD |
0.6240 USD |
0.6570 USD |
0.6360 USD |
| 2023-12-15 |
0.6390 USD |
453,569.8123 CRV |
0.6460 USD |
0.6260 USD |
0.6590 USD |
0.6470 USD |
| 2023-12-14 |
0.6350 USD |
704,807.6043 CRV |
0.6430 USD |
0.5900 USD |
0.6500 USD |
0.6490 USD |
| 2023-12-13 |
0.6290 USD |
508,193.1014 CRV |
0.6460 USD |
0.6100 USD |
0.6470 USD |
0.6390 USD |
| 2023-12-12 |
0.6470 USD |
1,238,420.0858 CRV |
0.6580 USD |
0.6230 USD |
0.6730 USD |
0.6480 USD |
| 2023-12-11 |
0.6780 USD |
1,881,367.5475 CRV |
0.7220 USD |
0.6340 USD |
0.7220 USD |
0.6580 USD |
| 2023-12-10 |
0.7000 USD |
632,284.9197 CRV |
0.6790 USD |
0.6680 USD |
0.7220 USD |
0.7220 USD |
| 2023-12-09 |
0.6880 USD |
1,187,817.2177 CRV |
0.6890 USD |
0.6690 USD |
0.7140 USD |
0.6790 USD |