Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2834 USD |
194,011.8189 CRV |
0.2871 USD |
0.2716 USD |
0.2914 USD |
0.2878 USD |
| 2026-02-02 |
0.2821 USD |
241,059.8227 CRV |
0.2771 USD |
0.2665 USD |
0.2914 USD |
0.2875 USD |
| 2026-02-01 |
0.2858 USD |
129,297.9764 CRV |
0.2898 USD |
0.2744 USD |
0.2921 USD |
0.2807 USD |
| 2026-01-31 |
0.2956 USD |
227,995.8419 CRV |
0.3162 USD |
0.2622 USD |
0.3171 USD |
0.2832 USD |
| 2026-01-30 |
0.3192 USD |
367,613.5059 CRV |
0.3284 USD |
0.3110 USD |
0.3300 USD |
0.3171 USD |
| 2026-01-29 |
0.3289 USD |
556,251.8973 CRV |
0.3535 USD |
0.3225 USD |
0.3535 USD |
0.3294 USD |
| 2026-01-28 |
0.3489 USD |
283,490.1355 CRV |
0.3454 USD |
0.3418 USD |
0.3560 USD |
0.3546 USD |
| 2026-01-27 |
0.3435 USD |
459,347.5615 CRV |
0.3543 USD |
0.3342 USD |
0.3558 USD |
0.3461 USD |
| 2026-01-26 |
0.3510 USD |
282,833.3529 CRV |
0.3430 USD |
0.3379 USD |
0.3579 USD |
0.3554 USD |
| 2026-01-25 |
0.3440 USD |
529,362.8825 CRV |
0.3596 USD |
0.3362 USD |
0.3640 USD |
0.3407 USD |
| 2026-01-24 |
0.3583 USD |
169,456.5613 CRV |
0.3620 USD |
0.3538 USD |
0.3641 USD |
0.3586 USD |
| 2026-01-23 |
0.3666 USD |
212,173.7130 CRV |
0.3617 USD |
0.3571 USD |
0.3758 USD |
0.3622 USD |
| 2026-01-22 |
0.3615 USD |
162,177.1053 CRV |
0.3678 USD |
0.3544 USD |
0.3742 USD |
0.3622 USD |
| 2026-01-21 |
0.3711 USD |
100,138.9896 CRV |
0.3667 USD |
0.3600 USD |
0.3790 USD |
0.3709 USD |
| 2026-01-20 |
0.3784 USD |
230,803.8275 CRV |
0.3863 USD |
0.3617 USD |
0.3915 USD |
0.3671 USD |
| 2026-01-19 |
0.3917 USD |
304,597.4055 CRV |
0.4000 USD |
0.3638 USD |
0.4189 USD |
0.3921 USD |
| 2026-01-18 |
0.4184 USD |
309,899.0606 CRV |
0.4166 USD |
0.4108 USD |
0.4233 USD |
0.4183 USD |
| 2026-01-17 |
0.4412 USD |
237,732.8037 CRV |
0.4262 USD |
0.4201 USD |
0.4572 USD |
0.4215 USD |
| 2026-01-16 |
0.4262 USD |
202,937.5454 CRV |
0.4394 USD |
0.4164 USD |
0.4432 USD |
0.4259 USD |
| 2026-01-15 |
0.4241 USD |
214,586.4006 CRV |
0.4275 USD |
0.4113 USD |
0.4364 USD |
0.4327 USD |
| 2026-01-14 |
0.4336 USD |
458,438.7734 CRV |
0.4349 USD |
0.4228 USD |
0.4402 USD |
0.4289 USD |
| 2026-01-13 |
0.4175 USD |
335,427.5593 CRV |
0.3908 USD |
0.3907 USD |
0.4402 USD |
0.4362 USD |
| 2026-01-12 |
0.3984 USD |
173,479.3630 CRV |
0.3996 USD |
0.3889 USD |
0.4098 USD |
0.3896 USD |
| 2026-01-11 |
0.4036 USD |
95,595.9204 CRV |
0.4066 USD |
0.3941 USD |
0.4093 USD |
0.3992 USD |
| 2026-01-10 |
0.4092 USD |
162,944.8147 CRV |
0.4078 USD |
0.4031 USD |
0.4175 USD |
0.4098 USD |
| 2026-01-09 |
0.4080 USD |
180,249.0422 CRV |
0.4066 USD |
0.3999 USD |
0.4221 USD |
0.4032 USD |
| 2026-01-08 |
0.4181 USD |
310,210.6990 CRV |
0.4232 USD |
0.3957 USD |
0.4313 USD |
0.4085 USD |
| 2026-01-07 |
0.4163 USD |
239,409.6069 CRV |
0.4269 USD |
0.4041 USD |
0.4297 USD |
0.4196 USD |
| 2026-01-06 |
0.4270 USD |
292,611.6438 CRV |
0.4340 USD |
0.4087 USD |
0.4381 USD |
0.4283 USD |
| 2026-01-05 |
0.4284 USD |
156,689.4696 CRV |
0.4288 USD |
0.4183 USD |
0.4365 USD |
0.4301 USD |
| 2026-01-04 |
0.4258 USD |
286,423.9322 CRV |
0.4274 USD |
0.4171 USD |
0.4327 USD |
0.4214 USD |
| 2026-01-03 |
0.4172 USD |
442,298.9148 CRV |
0.4077 USD |
0.3966 USD |
0.4349 USD |
0.4287 USD |
| 2026-01-02 |
0.4014 USD |
152,035.2132 CRV |
0.3930 USD |
0.3852 USD |
0.4135 USD |
0.4063 USD |
| 2026-01-01 |
0.3702 USD |
69,538.3629 CRV |
0.3590 USD |
0.3575 USD |
0.3863 USD |
0.3860 USD |
| 2025-12-31 |
0.3613 USD |
460,369.2983 CRV |
0.3764 USD |
0.3558 USD |
0.3766 USD |
0.3589 USD |
| 2025-12-30 |
0.3803 USD |
76,192.6404 CRV |
0.3868 USD |
0.3743 USD |
0.3884 USD |
0.3754 USD |
| 2025-12-29 |
0.3953 USD |
340,003.3401 CRV |
0.3904 USD |
0.3816 USD |
0.4045 USD |
0.3877 USD |
| 2025-12-28 |
0.3963 USD |
317,542.5057 CRV |
0.4031 USD |
0.3869 USD |
0.4051 USD |
0.3900 USD |
| 2025-12-27 |
0.3863 USD |
358,948.7221 CRV |
0.3801 USD |
0.3797 USD |
0.4009 USD |
0.3972 USD |
| 2025-12-26 |
0.3932 USD |
427,210.6230 CRV |
0.3853 USD |
0.3793 USD |
0.4033 USD |
0.3812 USD |
| 2025-12-25 |
0.3932 USD |
562,360.5969 CRV |
0.3765 USD |
0.3753 USD |
0.4024 USD |
0.3871 USD |
| 2025-12-24 |
0.3726 USD |
253,856.1811 CRV |
0.3726 USD |
0.3629 USD |
0.3846 USD |
0.3774 USD |
| 2025-12-23 |
0.3741 USD |
355,692.2414 CRV |
0.3780 USD |
0.3626 USD |
0.3842 USD |
0.3703 USD |
| 2025-12-22 |
0.3714 USD |
596,443.0834 CRV |
0.3525 USD |
0.3456 USD |
0.3833 USD |
0.3797 USD |
| 2025-12-21 |
0.3450 USD |
396,099.5969 CRV |
0.3555 USD |
0.3347 USD |
0.3569 USD |
0.3486 USD |
| 2025-12-20 |
0.3516 USD |
279,375.2444 CRV |
0.3511 USD |
0.3460 USD |
0.3573 USD |
0.3560 USD |
| 2025-12-19 |
0.3478 USD |
200,648.3737 CRV |
0.3398 USD |
0.3347 USD |
0.3560 USD |
0.3502 USD |
| 2025-12-18 |
0.3458 USD |
85,399.1662 CRV |
0.3530 USD |
0.3317 USD |
0.3650 USD |
0.3404 USD |
| 2025-12-17 |
0.3581 USD |
215,283.9379 CRV |
0.3654 USD |
0.3479 USD |
0.3707 USD |
0.3532 USD |
| 2025-12-16 |
0.3600 USD |
264,216.1762 CRV |
0.3537 USD |
0.3481 USD |
0.3717 USD |
0.3660 USD |