Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4108 USD |
129,643.2352 CRV |
0.4064 USD |
0.4040 USD |
0.4247 USD |
0.4071 USD |
| 2025-12-04 |
0.4140 USD |
160,787.1745 CRV |
0.4209 USD |
0.4045 USD |
0.4300 USD |
0.4069 USD |
| 2025-12-03 |
0.3895 USD |
164,530.2434 CRV |
0.3843 USD |
0.3769 USD |
0.4142 USD |
0.4142 USD |
| 2025-12-02 |
0.3912 USD |
70,926.8438 CRV |
0.3870 USD |
0.3756 USD |
0.4099 USD |
0.3890 USD |
| 2025-12-01 |
0.3898 USD |
50,601.6208 CRV |
0.4053 USD |
0.3761 USD |
0.4239 USD |
0.3770 USD |
| 2025-11-30 |
0.4242 USD |
38,511.6472 CRV |
0.4234 USD |
0.4173 USD |
0.4294 USD |
0.4173 USD |
| 2025-11-29 |
0.4277 USD |
46,271.6428 CRV |
0.4287 USD |
0.4236 USD |
0.4324 USD |
0.4238 USD |
| 2025-11-28 |
0.4375 USD |
54,335.9983 CRV |
0.4431 USD |
0.4280 USD |
0.4491 USD |
0.4285 USD |
| 2025-11-27 |
0.4393 USD |
65,678.7048 CRV |
0.4394 USD |
0.4303 USD |
0.4452 USD |
0.4401 USD |
| 2025-11-26 |
0.4307 USD |
55,148.8268 CRV |
0.4158 USD |
0.4039 USD |
0.4464 USD |
0.4411 USD |
| 2025-11-25 |
0.4124 USD |
59,591.7049 CRV |
0.4110 USD |
0.4028 USD |
0.4270 USD |
0.4089 USD |
| 2025-11-24 |
0.3992 USD |
85,686.9432 CRV |
0.3826 USD |
0.3793 USD |
0.4156 USD |
0.4121 USD |
| 2025-11-23 |
0.3797 USD |
46,715.0091 CRV |
0.3743 USD |
0.3691 USD |
0.3971 USD |
0.3914 USD |
| 2025-11-22 |
0.3726 USD |
25,363.4434 CRV |
0.3799 USD |
0.3640 USD |
0.3831 USD |
0.3723 USD |
| 2025-11-21 |
0.4071 USD |
196,399.9571 CRV |
0.4117 USD |
0.3664 USD |
0.4235 USD |
0.3850 USD |
| 2025-11-20 |
0.4308 USD |
96,516.7721 CRV |
0.4291 USD |
0.4039 USD |
0.4600 USD |
0.4158 USD |
| 2025-11-19 |
0.4246 USD |
62,390.2598 CRV |
0.4341 USD |
0.4089 USD |
0.4397 USD |
0.4246 USD |
| 2025-11-18 |
0.4287 USD |
47,634.9402 CRV |
0.4077 USD |
0.4024 USD |
0.4533 USD |
0.4365 USD |
| 2025-11-17 |
0.4201 USD |
73,166.1725 CRV |
0.4208 USD |
0.3994 USD |
0.4327 USD |
0.4046 USD |
| 2025-11-16 |
0.4252 USD |
17,822.7729 CRV |
0.4297 USD |
0.4092 USD |
0.4433 USD |
0.4183 USD |
| 2025-11-15 |
0.4404 USD |
20,340.9224 CRV |
0.4327 USD |
0.4289 USD |
0.4498 USD |
0.4324 USD |
| 2025-11-14 |
0.4448 USD |
81,844.2284 CRV |
0.4579 USD |
0.4229 USD |
0.4629 USD |
0.4387 USD |
| 2025-11-13 |
0.4618 USD |
95,092.8994 CRV |
0.4537 USD |
0.4468 USD |
0.4822 USD |
0.4582 USD |
| 2025-11-12 |
0.4711 USD |
128,220.3092 CRV |
0.4664 USD |
0.4463 USD |
0.4894 USD |
0.4541 USD |
| 2025-11-11 |
0.4956 USD |
260,300.9587 CRV |
0.5244 USD |
0.4667 USD |
0.5333 USD |
0.4713 USD |
| 2025-11-10 |
0.5010 USD |
329,347.5312 CRV |
0.4796 USD |
0.4769 USD |
0.5439 USD |
0.5232 USD |
| 2025-11-09 |
0.4793 USD |
45,007.4675 CRV |
0.4789 USD |
0.4652 USD |
0.4873 USD |
0.4833 USD |
| 2025-11-08 |
0.4834 USD |
153,439.9617 CRV |
0.4898 USD |
0.4652 USD |
0.4930 USD |
0.4791 USD |
| 2025-11-07 |
0.4676 USD |
138,652.0005 CRV |
0.4234 USD |
0.4194 USD |
0.5039 USD |
0.4938 USD |
| 2025-11-06 |
0.4227 USD |
17,428.7700 CRV |
0.4364 USD |
0.4093 USD |
0.4364 USD |
0.4201 USD |
| 2025-11-05 |
0.4320 USD |
58,054.9513 CRV |
0.4164 USD |
0.4036 USD |
0.4396 USD |
0.4348 USD |
| 2025-11-04 |
0.4173 USD |
225,680.6727 CRV |
0.4285 USD |
0.3957 USD |
0.4374 USD |
0.4266 USD |
| 2025-11-03 |
0.4373 USD |
97,362.5219 CRV |
0.4779 USD |
0.4133 USD |
0.5009 USD |
0.4252 USD |
| 2025-11-02 |
0.4727 USD |
45,366.5427 CRV |
0.4741 USD |
0.4582 USD |
0.4871 USD |
0.4726 USD |
| 2025-11-01 |
0.4822 USD |
13,218.3264 CRV |
0.4784 USD |
0.4751 USD |
0.4893 USD |
0.4786 USD |
| 2025-10-31 |
0.4881 USD |
123,712.4508 CRV |
0.4930 USD |
0.4724 USD |
0.5020 USD |
0.4831 USD |
| 2025-10-30 |
0.5056 USD |
179,280.2450 CRV |
0.5382 USD |
0.4601 USD |
0.5484 USD |
0.4871 USD |
| 2025-10-29 |
0.5387 USD |
139,633.8451 CRV |
0.5298 USD |
0.5179 USD |
0.5600 USD |
0.5504 USD |
| 2025-10-28 |
0.5392 USD |
207,357.5424 CRV |
0.5588 USD |
0.5118 USD |
0.5690 USD |
0.5312 USD |
| 2025-10-27 |
0.5761 USD |
254,402.2811 CRV |
0.5813 USD |
0.5506 USD |
0.5957 USD |
0.5546 USD |
| 2025-10-26 |
0.5609 USD |
86,771.5452 CRV |
0.5327 USD |
0.5259 USD |
0.5685 USD |
0.5598 USD |
| 2025-10-25 |
0.5341 USD |
16,830.6637 CRV |
0.5400 USD |
0.5270 USD |
0.5419 USD |
0.5366 USD |
| 2025-10-24 |
0.5330 USD |
73,747.1818 CRV |
0.5259 USD |
0.5230 USD |
0.5463 USD |
0.5387 USD |
| 2025-10-23 |
0.5243 USD |
105,372.8159 CRV |
0.5224 USD |
0.5105 USD |
0.5341 USD |
0.5238 USD |
| 2025-10-22 |
0.5221 USD |
226,403.7267 CRV |
0.5337 USD |
0.4908 USD |
0.5380 USD |
0.5236 USD |
| 2025-10-21 |
0.5547 USD |
301,142.4671 CRV |
0.5511 USD |
0.5285 USD |
0.6000 USD |
0.5300 USD |
| 2025-10-20 |
0.5599 USD |
176,885.9424 CRV |
0.5522 USD |
0.5250 USD |
0.5746 USD |
0.5533 USD |
| 2025-10-19 |
0.5449 USD |
168,474.4866 CRV |
0.5268 USD |
0.5162 USD |
0.5677 USD |
0.5582 USD |
| 2025-10-18 |
0.5233 USD |
194,364.7857 CRV |
0.5103 USD |
0.5087 USD |
0.5348 USD |
0.5279 USD |
| 2025-10-17 |
0.5143 USD |
475,047.3588 CRV |
0.5387 USD |
0.4800 USD |
0.5457 USD |
0.5147 USD |