Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.6896 USD |
8,709.5001 CRV |
0.7000 USD |
0.6674 USD |
0.7000 USD |
0.6888 USD |
| 2025-06-09 |
0.6521 USD |
14,260.8215 CRV |
0.6475 USD |
0.6451 USD |
0.6850 USD |
0.6850 USD |
| 2025-06-08 |
0.6555 USD |
14,039.2630 CRV |
0.6486 USD |
0.6486 USD |
0.6646 USD |
0.6586 USD |
| 2025-06-07 |
0.6482 USD |
3,260.5702 CRV |
0.6420 USD |
0.6420 USD |
0.6709 USD |
0.6598 USD |
| 2025-06-06 |
0.6240 USD |
6,875.9489 CRV |
0.6211 USD |
0.6211 USD |
0.6246 USD |
0.6240 USD |
| 2025-06-05 |
0.6372 USD |
32,624.5379 CRV |
0.6479 USD |
0.6080 USD |
0.6760 USD |
0.6232 USD |
| 2025-06-04 |
0.6727 USD |
397,363.0298 CRV |
0.6913 USD |
0.6347 USD |
0.6973 USD |
0.6358 USD |
| 2025-06-03 |
0.6893 USD |
3,045.2282 CRV |
0.7035 USD |
0.6812 USD |
0.7035 USD |
0.6812 USD |
| 2025-06-02 |
0.6734 USD |
46,400.2225 CRV |
0.6752 USD |
0.6572 USD |
0.6974 USD |
0.6877 USD |
| 2025-06-01 |
0.6650 USD |
9,215.4872 CRV |
0.6570 USD |
0.6554 USD |
0.6800 USD |
0.6670 USD |
| 2025-05-31 |
0.6598 USD |
196,361.7659 CRV |
0.6600 USD |
0.6430 USD |
0.6724 USD |
0.6674 USD |
| 2025-05-30 |
0.6927 USD |
356,006.4075 CRV |
0.7371 USD |
0.6700 USD |
0.7380 USD |
0.6809 USD |
| 2025-05-29 |
0.7559 USD |
48,085.0311 CRV |
0.7700 USD |
0.7376 USD |
0.7957 USD |
0.7376 USD |
| 2025-05-28 |
0.7595 USD |
46,719.6095 CRV |
0.7506 USD |
0.7354 USD |
0.7736 USD |
0.7565 USD |
| 2025-05-27 |
0.7685 USD |
44,197.0930 CRV |
0.7526 USD |
0.7382 USD |
0.8070 USD |
0.7867 USD |
| 2025-05-26 |
0.7698 USD |
513,919.7155 CRV |
0.7657 USD |
0.7497 USD |
0.7842 USD |
0.7612 USD |
| 2025-05-25 |
0.7605 USD |
511,976.5499 CRV |
0.7691 USD |
0.7315 USD |
0.7731 USD |
0.7514 USD |
| 2025-05-24 |
0.7777 USD |
27,655.2675 CRV |
0.7714 USD |
0.7647 USD |
0.7940 USD |
0.7647 USD |
| 2025-05-23 |
0.8266 USD |
194,338.3378 CRV |
0.8269 USD |
0.7768 USD |
0.8553 USD |
0.7768 USD |
| 2025-05-22 |
0.7981 USD |
1,006,935.0381 CRV |
0.7447 USD |
0.7351 USD |
0.8220 USD |
0.8193 USD |
| 2025-05-21 |
0.7425 USD |
30,803.4073 CRV |
0.7209 USD |
0.7180 USD |
0.7600 USD |
0.7474 USD |
| 2025-05-20 |
0.7314 USD |
1,054,858.2375 CRV |
0.6794 USD |
0.6726 USD |
0.7500 USD |
0.7121 USD |
| 2025-05-19 |
0.6496 USD |
1,156,348.8289 CRV |
0.6861 USD |
0.6421 USD |
0.6861 USD |
0.6666 USD |
| 2025-05-18 |
0.6659 USD |
23,220.1103 CRV |
0.6779 USD |
0.6500 USD |
0.7150 USD |
0.6792 USD |
| 2025-05-17 |
0.6691 USD |
38,132.9006 CRV |
0.6991 USD |
0.6500 USD |
0.6991 USD |
0.6824 USD |
| 2025-05-16 |
0.7098 USD |
9,948.7288 CRV |
0.7046 USD |
0.6970 USD |
0.7225 USD |
0.6970 USD |
| 2025-05-15 |
0.6860 USD |
54,570.1209 CRV |
0.7232 USD |
0.6725 USD |
0.7232 USD |
0.6885 USD |
| 2025-05-14 |
0.7589 USD |
104,178.8987 CRV |
0.7649 USD |
0.7217 USD |
0.7717 USD |
0.7405 USD |
| 2025-05-13 |
0.7239 USD |
589,434.4711 CRV |
0.7378 USD |
0.7109 USD |
0.7879 USD |
0.7661 USD |
| 2025-05-12 |
0.7834 USD |
178,574.6603 CRV |
0.7836 USD |
0.7350 USD |
0.8222 USD |
0.7525 USD |
| 2025-05-11 |
0.7590 USD |
1,565,750.5795 CRV |
0.8237 USD |
0.7462 USD |
0.8250 USD |
0.7750 USD |
| 2025-05-10 |
0.7820 USD |
41,364.3159 CRV |
0.7692 USD |
0.7435 USD |
0.8146 USD |
0.8146 USD |
| 2025-05-09 |
0.7654 USD |
61,834.4387 CRV |
0.7577 USD |
0.7400 USD |
0.8000 USD |
0.7699 USD |
| 2025-05-08 |
0.7314 USD |
107,614.3377 CRV |
0.6853 USD |
0.6820 USD |
0.7570 USD |
0.7570 USD |
| 2025-05-07 |
0.6692 USD |
333,021.9575 CRV |
0.6925 USD |
0.6526 USD |
0.6982 USD |
0.6708 USD |
| 2025-05-06 |
0.6685 USD |
553,430.4158 CRV |
0.6857 USD |
0.6403 USD |
0.6905 USD |
0.6676 USD |
| 2025-05-05 |
0.6925 USD |
40,044.6906 CRV |
0.6810 USD |
0.6703 USD |
0.7149 USD |
0.6995 USD |
| 2025-05-04 |
0.6925 USD |
33,821.2140 CRV |
0.6976 USD |
0.6848 USD |
0.7076 USD |
0.6934 USD |
| 2025-05-03 |
0.7200 USD |
24,528.0880 CRV |
0.7313 USD |
0.7025 USD |
0.7313 USD |
0.7076 USD |
| 2025-05-02 |
0.7271 USD |
63,323.1550 CRV |
0.7200 USD |
0.7064 USD |
0.7462 USD |
0.7318 USD |
| 2025-05-01 |
0.7457 USD |
349,369.9844 CRV |
0.7220 USD |
0.7043 USD |
0.7500 USD |
0.7069 USD |
| 2025-04-30 |
0.6765 USD |
58,433.8391 CRV |
0.6546 USD |
0.6497 USD |
0.7300 USD |
0.7065 USD |
| 2025-04-29 |
0.6513 USD |
190,420.8257 CRV |
0.6481 USD |
0.6425 USD |
0.6809 USD |
0.6697 USD |
| 2025-04-28 |
0.6339 USD |
555,748.7812 CRV |
0.6443 USD |
0.6296 USD |
0.6762 USD |
0.6435 USD |
| 2025-04-27 |
0.6634 USD |
29,535.3366 CRV |
0.6758 USD |
0.6484 USD |
0.6824 USD |
0.6677 USD |
| 2025-04-26 |
0.6888 USD |
57,549.1688 CRV |
0.6955 USD |
0.6606 USD |
0.7079 USD |
0.6715 USD |
| 2025-04-25 |
0.6906 USD |
157,166.7116 CRV |
0.6784 USD |
0.6661 USD |
0.7040 USD |
0.6730 USD |
| 2025-04-24 |
0.6685 USD |
92,611.7647 CRV |
0.6550 USD |
0.6480 USD |
0.6952 USD |
0.6771 USD |
| 2025-04-23 |
0.6635 USD |
533,613.2370 CRV |
0.6962 USD |
0.6480 USD |
0.7000 USD |
0.6536 USD |
| 2025-04-22 |
0.6657 USD |
254,890.3081 CRV |
0.5927 USD |
0.5894 USD |
0.6908 USD |
0.6889 USD |