Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4323 USD |
3,556.9180 CRV |
0.4335 USD |
0.4264 USD |
0.4366 USD |
0.4331 USD |
| 2024-05-17 |
0.4312 USD |
3,245.8696 CRV |
0.4167 USD |
0.4167 USD |
0.4366 USD |
0.4303 USD |
| 2024-05-16 |
0.4204 USD |
1,323.1599 CRV |
0.4207 USD |
0.4084 USD |
0.4225 USD |
0.4084 USD |
| 2024-05-15 |
0.4065 USD |
6,831.2755 CRV |
0.4022 USD |
0.3980 USD |
0.4251 USD |
0.4251 USD |
| 2024-05-14 |
0.4128 USD |
2,766.7669 CRV |
0.4153 USD |
0.4059 USD |
0.4154 USD |
0.4059 USD |
| 2024-05-13 |
0.4156 USD |
22,736.8315 CRV |
0.4159 USD |
0.4110 USD |
0.4237 USD |
0.4227 USD |
| 2024-05-12 |
0.4200 USD |
519.8670 CRV |
0.4256 USD |
0.4176 USD |
0.4256 USD |
0.4176 USD |
| 2024-05-11 |
0.4234 USD |
1,184.5413 CRV |
0.4226 USD |
0.4218 USD |
0.4305 USD |
0.4270 USD |
| 2024-05-10 |
0.4446 USD |
16,788.1049 CRV |
0.4474 USD |
0.4193 USD |
0.4488 USD |
0.4193 USD |
| 2024-05-09 |
0.4440 USD |
44,435.8443 CRV |
0.4438 USD |
0.4397 USD |
0.4490 USD |
0.4477 USD |
| 2024-05-08 |
0.4342 USD |
32,463.2897 CRV |
0.4246 USD |
0.4210 USD |
0.4444 USD |
0.4443 USD |
| 2024-05-07 |
0.4342 USD |
6,130.0718 CRV |
0.4328 USD |
0.4234 USD |
0.4398 USD |
0.4234 USD |
| 2024-05-06 |
0.4418 USD |
24,811.1393 CRV |
0.4484 USD |
0.4368 USD |
0.4599 USD |
0.4434 USD |
| 2024-05-05 |
0.4432 USD |
8,600.2006 CRV |
0.4313 USD |
0.4313 USD |
0.4464 USD |
0.4464 USD |
| 2024-05-04 |
0.4400 USD |
676.9647 CRV |
0.4389 USD |
0.4376 USD |
0.4419 USD |
0.4413 USD |
| 2024-05-03 |
0.4340 USD |
207.2354 CRV |
0.4274 USD |
0.4274 USD |
0.4367 USD |
0.4367 USD |
| 2024-05-02 |
0.4191 USD |
752.5992 CRV |
0.4169 USD |
0.4169 USD |
0.4251 USD |
0.4246 USD |
| 2024-05-01 |
0.3998 USD |
3,742.1102 CRV |
0.4000 USD |
0.3900 USD |
0.4092 USD |
0.4075 USD |
| 2024-04-30 |
0.4047 USD |
14,922.7351 CRV |
0.4327 USD |
0.3978 USD |
0.4327 USD |
0.4055 USD |
| 2024-04-29 |
0.4334 USD |
101.5177 CRV |
0.4334 USD |
0.4334 USD |
0.4334 USD |
0.4334 USD |
| 2024-04-28 |
0.4439 USD |
10,520.6442 CRV |
0.4486 USD |
0.4412 USD |
0.4533 USD |
0.4412 USD |
| 2024-04-27 |
0.4385 USD |
3,585.3498 CRV |
0.4415 USD |
0.4300 USD |
0.4451 USD |
0.4438 USD |
| 2024-04-26 |
0.4435 USD |
639.6350 CRV |
0.4385 USD |
0.4340 USD |
0.4469 USD |
0.4469 USD |
| 2024-04-25 |
0.4404 USD |
4,705.9054 CRV |
0.4377 USD |
0.4300 USD |
0.4455 USD |
0.4455 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 |