Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.5960 USD |
194,611.9632 CRV |
0.5860 USD |
0.5850 USD |
0.6020 USD |
0.5950 USD |
| 2023-11-24 |
0.5900 USD |
218,054.3892 CRV |
0.5790 USD |
0.5760 USD |
0.6030 USD |
0.5880 USD |
| 2023-11-23 |
0.5770 USD |
249,874.3859 CRV |
0.5850 USD |
0.5660 USD |
0.5940 USD |
0.5790 USD |
| 2023-11-22 |
0.5530 USD |
378,303.6238 CRV |
0.5250 USD |
0.5250 USD |
0.5810 USD |
0.5800 USD |
| 2023-11-21 |
0.5590 USD |
490,801.9734 CRV |
0.5750 USD |
0.5270 USD |
0.5830 USD |
0.5280 USD |
| 2023-11-20 |
0.5750 USD |
392,352.3284 CRV |
0.5730 USD |
0.5610 USD |
0.5880 USD |
0.5710 USD |
| 2023-11-19 |
0.5640 USD |
317,099.5180 CRV |
0.5620 USD |
0.5500 USD |
0.5740 USD |
0.5740 USD |
| 2023-11-18 |
0.5550 USD |
208,701.4051 CRV |
0.5670 USD |
0.5370 USD |
0.5690 USD |
0.5620 USD |
| 2023-11-17 |
0.5640 USD |
268,541.3327 CRV |
0.5730 USD |
0.5420 USD |
0.5940 USD |
0.5620 USD |
| 2023-11-16 |
0.5910 USD |
402,331.8011 CRV |
0.6130 USD |
0.5630 USD |
0.6230 USD |
0.5740 USD |
| 2023-11-15 |
0.5920 USD |
486,511.3892 CRV |
0.5730 USD |
0.5690 USD |
0.6190 USD |
0.6190 USD |
| 2023-11-14 |
0.5670 USD |
372,700.4557 CRV |
0.5750 USD |
0.5340 USD |
0.5890 USD |
0.5700 USD |
| 2023-11-13 |
0.6040 USD |
448,721.0133 CRV |
0.6320 USD |
0.5710 USD |
0.6490 USD |
0.5850 USD |
| 2023-11-12 |
0.6290 USD |
519,367.4297 CRV |
0.6220 USD |
0.6020 USD |
0.6550 USD |
0.6330 USD |
| 2023-11-11 |
0.6210 USD |
1,019,421.1546 CRV |
0.6060 USD |
0.5840 USD |
0.6490 USD |
0.6240 USD |
| 2023-11-10 |
0.5830 USD |
1,308,298.1791 CRV |
0.5490 USD |
0.5480 USD |
0.6120 USD |
0.6010 USD |
| 2023-11-09 |
0.5540 USD |
1,622,367.2046 CRV |
0.5680 USD |
0.4000 USD |
0.5930 USD |
0.5370 USD |
| 2023-11-08 |
0.5690 USD |
155,652.8341 CRV |
0.5580 USD |
0.5520 USD |
0.5780 USD |
0.5740 USD |
| 2023-11-07 |
0.5600 USD |
272,390.3826 CRV |
0.5730 USD |
0.5400 USD |
0.5920 USD |
0.5590 USD |
| 2023-11-06 |
0.5680 USD |
280,831.1920 CRV |
0.5650 USD |
0.5580 USD |
0.5790 USD |
0.5720 USD |
| 2023-11-05 |
0.5610 USD |
319,641.5064 CRV |
0.5540 USD |
0.5450 USD |
0.5790 USD |
0.5700 USD |
| 2023-11-04 |
0.5440 USD |
193,508.7756 CRV |
0.5320 USD |
0.5250 USD |
0.5620 USD |
0.5610 USD |
| 2023-11-03 |
0.5160 USD |
153,266.5874 CRV |
0.5090 USD |
0.4970 USD |
0.5330 USD |
0.5330 USD |
| 2023-11-02 |
0.5190 USD |
479,748.8595 CRV |
0.5210 USD |
0.5000 USD |
0.5410 USD |
0.5110 USD |
| 2023-11-01 |
0.4880 USD |
288,842.3752 CRV |
0.4820 USD |
0.4670 USD |
0.5180 USD |
0.5140 USD |
| 2023-10-31 |
0.4810 USD |
407,451.7427 CRV |
0.4900 USD |
0.4640 USD |
0.4970 USD |
0.4780 USD |
| 2023-10-30 |
0.4890 USD |
185,107.6607 CRV |
0.4980 USD |
0.4840 USD |
0.5060 USD |
0.4870 USD |
| 2023-10-29 |
0.4890 USD |
83,793.5762 CRV |
0.4830 USD |
0.4750 USD |
0.4970 USD |
0.4970 USD |
| 2023-10-28 |
0.4740 USD |
140,069.8199 CRV |
0.4680 USD |
0.4680 USD |
0.4840 USD |
0.4840 USD |
| 2023-10-27 |
0.4670 USD |
170,950.7334 CRV |
0.4760 USD |
0.4580 USD |
0.4790 USD |
0.4640 USD |
| 2023-10-26 |
0.4800 USD |
238,726.7032 CRV |
0.4790 USD |
0.4580 USD |
0.5010 USD |
0.4760 USD |
| 2023-10-25 |
0.4790 USD |
303,481.4763 CRV |
0.4760 USD |
0.4670 USD |
0.4880 USD |
0.4770 USD |
| 2023-10-24 |
0.4740 USD |
716,186.9917 CRV |
0.4700 USD |
0.4610 USD |
0.4890 USD |
0.4760 USD |
| 2023-10-23 |
0.4560 USD |
643,363.4904 CRV |
0.4520 USD |
0.4490 USD |
0.4730 USD |
0.4700 USD |
| 2023-10-22 |
0.4440 USD |
432,497.8978 CRV |
0.4400 USD |
0.4360 USD |
0.4510 USD |
0.4440 USD |
| 2023-10-21 |
0.4350 USD |
259,972.3512 CRV |
0.4220 USD |
0.4190 USD |
0.4420 USD |
0.4410 USD |
| 2023-10-20 |
0.4200 USD |
238,284.2469 CRV |
0.4150 USD |
0.4120 USD |
0.4300 USD |
0.4220 USD |
| 2023-10-19 |
0.4170 USD |
478,380.0680 CRV |
0.4250 USD |
0.4100 USD |
0.4270 USD |
0.4140 USD |
| 2023-10-18 |
0.4340 USD |
235,742.7270 CRV |
0.4330 USD |
0.4250 USD |
0.4450 USD |
0.4260 USD |
| 2023-10-17 |
0.4360 USD |
151,148.2658 CRV |
0.4470 USD |
0.4280 USD |
0.4520 USD |
0.4350 USD |
| 2023-10-16 |
0.4450 USD |
186,165.9639 CRV |
0.4420 USD |
0.4380 USD |
0.4560 USD |
0.4480 USD |
| 2023-10-15 |
0.4390 USD |
42,995.0682 CRV |
0.4370 USD |
0.4360 USD |
0.4430 USD |
0.4410 USD |
| 2023-10-14 |
0.4410 USD |
49,951.5323 CRV |
0.4410 USD |
0.4390 USD |
0.4450 USD |
0.4410 USD |
| 2023-10-13 |
0.4360 USD |
100,944.1215 CRV |
0.4240 USD |
0.4240 USD |
0.4470 USD |
0.4410 USD |
| 2023-10-12 |
0.4230 USD |
109,502.8706 CRV |
0.4340 USD |
0.4170 USD |
0.4340 USD |
0.4250 USD |
| 2023-10-11 |
0.4290 USD |
238,101.3711 CRV |
0.4360 USD |
0.4220 USD |
0.4360 USD |
0.4300 USD |
| 2023-10-10 |
0.4380 USD |
117,949.9173 CRV |
0.4490 USD |
0.4320 USD |
0.4510 USD |
0.4380 USD |
| 2023-10-09 |
0.4520 USD |
145,526.3071 CRV |
0.4740 USD |
0.4390 USD |
0.4740 USD |
0.4470 USD |
| 2023-10-08 |
0.4690 USD |
158,155.3527 CRV |
0.4720 USD |
0.4620 USD |
0.4760 USD |
0.4720 USD |
| 2023-10-07 |
0.4740 USD |
107,215.4328 CRV |
0.4740 USD |
0.4690 USD |
0.4790 USD |
0.4700 USD |