Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4476 USD |
644.6237 CRV |
0.0000 USD |
0.4352 USD |
0.4744 USD |
0.4352 USD |
| 2024-04-24 |
0.4476 USD |
644.6237 CRV |
0.4744 USD |
0.4352 USD |
0.4744 USD |
0.4352 USD |
| 2024-04-23 |
0.4667 USD |
491.1358 CRV |
0.4670 USD |
0.4655 USD |
0.4670 USD |
0.4655 USD |
| 2024-04-22 |
0.4599 USD |
1,855.6832 CRV |
0.4544 USD |
0.4544 USD |
0.4676 USD |
0.4666 USD |
| 2024-04-21 |
0.4501 USD |
12,672.6210 CRV |
0.4568 USD |
0.4498 USD |
0.4568 USD |
0.4504 USD |
| 2024-04-20 |
0.4406 USD |
693.2289 CRV |
0.4266 USD |
0.4266 USD |
0.4644 USD |
0.4644 USD |
| 2024-04-19 |
0.4384 USD |
7,314.4275 CRV |
0.4116 USD |
0.4116 USD |
0.4424 USD |
0.4387 USD |
| 2024-04-18 |
0.4292 USD |
1,283.6201 CRV |
0.4166 USD |
0.4166 USD |
0.4494 USD |
0.4331 USD |
| 2024-04-17 |
0.4268 USD |
8,972.7142 CRV |
0.4614 USD |
0.4130 USD |
0.4614 USD |
0.4326 USD |
| 2024-04-16 |
0.4507 USD |
2,086.3091 CRV |
0.4255 USD |
0.4243 USD |
0.4711 USD |
0.4651 USD |
| 2024-04-15 |
0.4323 USD |
12,483.3086 CRV |
0.4549 USD |
0.4178 USD |
0.5800 USD |
0.4257 USD |
| 2024-04-14 |
0.4403 USD |
16,492.3304 CRV |
0.5481 USD |
0.4235 USD |
0.5700 USD |
0.4414 USD |
| 2024-04-13 |
0.4232 USD |
80,445.9750 CRV |
0.4810 USD |
0.3800 USD |
0.5900 USD |
0.4235 USD |
| 2024-04-12 |
0.5425 USD |
63,292.6846 CRV |
0.6011 USD |
0.4500 USD |
0.6024 USD |
0.5900 USD |
| 2024-04-11 |
0.6155 USD |
3,616.2475 CRV |
0.6153 USD |
0.5999 USD |
0.6203 USD |
0.5999 USD |
| 2024-04-10 |
0.6083 USD |
7,092.9922 CRV |
0.6190 USD |
0.5914 USD |
0.6190 USD |
0.6154 USD |
| 2024-04-09 |
0.6375 USD |
11,864.9722 CRV |
0.6455 USD |
0.6261 USD |
0.6462 USD |
0.6261 USD |
| 2024-04-08 |
0.6499 USD |
18,113.5554 CRV |
0.6435 USD |
0.6435 USD |
0.6590 USD |
0.6555 USD |
| 2024-04-07 |
0.6254 USD |
189.0475 CRV |
0.6254 USD |
0.6254 USD |
0.6255 USD |
0.6255 USD |
| 2024-04-06 |
0.0000 USD |
0.0000 CRV |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6151 USD |
| 2024-04-05 |
0.6156 USD |
204.6017 CRV |
0.6281 USD |
0.6119 USD |
0.6281 USD |
0.6151 USD |
| 2024-04-04 |
0.6222 USD |
17,485.8598 CRV |
0.6104 USD |
0.6104 USD |
0.6348 USD |
0.6224 USD |
| 2024-04-03 |
0.5959 USD |
3,673.8221 CRV |
0.5927 USD |
0.5847 USD |
0.6141 USD |
0.5886 USD |
| 2024-04-02 |
0.6118 USD |
27,426.3611 CRV |
0.6455 USD |
0.6014 USD |
0.6455 USD |
0.6116 USD |
| 2024-04-01 |
0.6556 USD |
1,238.0121 CRV |
0.6896 USD |
0.6405 USD |
0.6922 USD |
0.6447 USD |
| 2024-03-31 |
0.6929 USD |
1,780.4623 CRV |
0.6972 USD |
0.6909 USD |
0.6972 USD |
0.6922 USD |
| 2024-03-30 |
0.6968 USD |
13,738.6284 CRV |
0.7015 USD |
0.6915 USD |
0.7015 USD |
0.6969 USD |
| 2024-03-29 |
0.7065 USD |
16,669.7274 CRV |
0.7007 USD |
0.6939 USD |
0.7230 USD |
0.7000 USD |
| 2024-03-28 |
0.6964 USD |
81,481.1635 CRV |
0.6953 USD |
0.6866 USD |
0.7067 USD |
0.7008 USD |
| 2024-03-27 |
0.7049 USD |
8,238.9430 CRV |
0.7147 USD |
0.6891 USD |
0.7147 USD |
0.6922 USD |
| 2024-03-26 |
0.7058 USD |
40,165.4639 CRV |
0.7117 USD |
0.6772 USD |
0.7249 USD |
0.7084 USD |
| 2024-03-25 |
0.7123 USD |
8,437.6046 CRV |
0.6856 USD |
0.6856 USD |
0.7147 USD |
0.7117 USD |
| 2024-03-24 |
0.6632 USD |
582.2102 CRV |
0.6531 USD |
0.6531 USD |
0.6643 USD |
0.6643 USD |
| 2024-03-23 |
0.6761 USD |
187.8313 CRV |
0.6700 USD |
0.6700 USD |
0.6775 USD |
0.6775 USD |
| 2024-03-22 |
0.6676 USD |
11,294.2493 CRV |
0.6857 USD |
0.6584 USD |
0.6857 USD |
0.6584 USD |
| 2024-03-21 |
0.6716 USD |
2,421.3872 CRV |
0.6725 USD |
0.6589 USD |
0.6824 USD |
0.6759 USD |
| 2024-03-20 |
0.6598 USD |
49,840.9014 CRV |
0.6078 USD |
0.5916 USD |
0.6750 USD |
0.6707 USD |
| 2024-03-19 |
0.5990 USD |
29,987.0920 CRV |
0.6380 USD |
0.5800 USD |
0.6380 USD |
0.5916 USD |
| 2024-03-18 |
0.6652 USD |
36,456.5824 CRV |
0.6725 USD |
0.6395 USD |
0.7000 USD |
0.6559 USD |
| 2024-03-17 |
0.6962 USD |
12,047.9931 CRV |
0.6948 USD |
0.6723 USD |
0.7116 USD |
0.7060 USD |
| 2024-03-16 |
0.7447 USD |
109,354.3080 CRV |
0.7736 USD |
0.6794 USD |
0.7736 USD |
0.6794 USD |
| 2024-03-15 |
0.7569 USD |
78,347.8909 CRV |
0.8155 USD |
0.7210 USD |
0.8462 USD |
0.7654 USD |
| 2024-03-14 |
0.8644 USD |
94,064.5426 CRV |
0.8700 USD |
0.7992 USD |
0.8958 USD |
0.7992 USD |
| 2024-03-13 |
0.8652 USD |
109,531.3954 CRV |
0.8354 USD |
0.8354 USD |
0.8757 USD |
0.8660 USD |
| 2024-03-12 |
0.8074 USD |
4,914.8679 CRV |
0.8501 USD |
0.7981 USD |
0.8501 USD |
0.8160 USD |
| 2024-03-11 |
0.8242 USD |
72,438.3580 CRV |
0.8192 USD |
0.7926 USD |
0.8500 USD |
0.8500 USD |
| 2024-03-10 |
0.7894 USD |
24,247.1035 CRV |
0.7897 USD |
0.7747 USD |
0.8066 USD |
0.7933 USD |
| 2024-03-09 |
0.8061 USD |
55,201.1605 CRV |
0.7642 USD |
0.7642 USD |
0.8251 USD |
0.7839 USD |
| 2024-03-08 |
0.7637 USD |
18,666.4192 CRV |
0.7937 USD |
0.7503 USD |
0.7937 USD |
0.7593 USD |
| 2024-03-07 |
0.7864 USD |
98,038.6390 CRV |
0.8181 USD |
0.7709 USD |
0.8181 USD |
0.8009 USD |