Crypto exchange Bitstamp

Market Curve DAO Token (CRV) / USD

Identifier on Bitstamp: crvusd
Price
123...3031
Date Price Volume Open Low High Close
2025-07-19 0.9647 USD 55,035.3032 CRV 0.9798 USD 0.9185 USD 1.0000 USD 0.9904 USD
2025-07-18 1.0127 USD 108,135.1067 CRV 1.0086 USD 0.9100 USD 1.0918 USD 0.9780 USD
2025-07-17 0.9584 USD 324,693.5619 CRV 0.9237 USD 0.9100 USD 1.0500 USD 1.0162 USD
2025-07-16 0.8013 USD 131,595.0927 CRV 0.7483 USD 0.7483 USD 0.9373 USD 0.9089 USD
2025-07-15 0.7172 USD 84,839.0648 CRV 0.7061 USD 0.6940 USD 0.7506 USD 0.7216 USD
2025-07-14 0.6943 USD 145,694.5700 CRV 0.6514 USD 0.6514 USD 0.7374 USD 0.7080 USD
2025-07-13 0.6565 USD 80,420.6516 CRV 0.6170 USD 0.6160 USD 0.7000 USD 0.6679 USD
2025-07-12 0.6121 USD 102,632.1480 CRV 0.6542 USD 0.6067 USD 0.6542 USD 0.6264 USD
2025-07-11 0.6423 USD 54,449.3766 CRV 0.6019 USD 0.6019 USD 0.6707 USD 0.6443 USD
2025-07-10 0.5710 USD 47,836.1903 CRV 0.5623 USD 0.5580 USD 0.6081 USD 0.6081 USD
2025-07-09 0.5473 USD 210,233.3091 CRV 0.5164 USD 0.5164 USD 0.5668 USD 0.5550 USD
2025-07-08 0.5166 USD 22,419.6175 CRV 0.5060 USD 0.5060 USD 0.5345 USD 0.5186 USD
2025-07-07 0.5059 USD 105,469.2534 CRV 0.5013 USD 0.4989 USD 0.5140 USD 0.5036 USD
2025-07-06 0.4952 USD 5,504.7679 CRV 0.4955 USD 0.4904 USD 0.4983 USD 0.4983 USD
2025-07-05 0.5114 USD 7,642.4901 CRV 0.5015 USD 0.5015 USD 0.5400 USD 0.5400 USD
2025-07-04 0.5080 USD 37,993.2693 CRV 0.5329 USD 0.4943 USD 0.5329 USD 0.5040 USD
2025-07-03 0.5369 USD 9,666.5458 CRV 0.5300 USD 0.5272 USD 0.5478 USD 0.5272 USD
2025-07-02 0.5301 USD 27,416.4283 CRV 0.4991 USD 0.4971 USD 0.5374 USD 0.5336 USD
2025-07-01 0.5019 USD 32,998.5172 CRV 0.5245 USD 0.5002 USD 0.5245 USD 0.5002 USD
2025-06-30 0.5193 USD 15,054.3523 CRV 0.5320 USD 0.5096 USD 0.5328 USD 0.5288 USD
2025-06-29 0.5167 USD 71,223.4649 CRV 0.5141 USD 0.5122 USD 0.5456 USD 0.5289 USD
2025-06-28 0.5077 USD 11,875.7964 CRV 0.5137 USD 0.5040 USD 0.5147 USD 0.5147 USD
2025-06-27 0.5079 USD 16,285.2925 CRV 0.5114 USD 0.4982 USD 0.5161 USD 0.4982 USD
2025-06-26 0.5176 USD 24,009.9241 CRV 0.5303 USD 0.4946 USD 0.5448 USD 0.5008 USD
2025-06-25 0.5348 USD 30,370.4562 CRV 0.5804 USD 0.5206 USD 0.5832 USD 0.5206 USD
2025-06-24 0.5790 USD 22,201.9604 CRV 0.5867 USD 0.5667 USD 0.5867 USD 0.5667 USD
2025-06-23 0.5350 USD 18,672.4898 CRV 0.5339 USD 0.5080 USD 0.5670 USD 0.5583 USD
2025-06-22 0.5224 USD 38,002.6932 CRV 0.5452 USD 0.5100 USD 0.5538 USD 0.5174 USD
2025-06-21 0.5656 USD 9,995.1156 CRV 0.5789 USD 0.5327 USD 0.5800 USD 0.5412 USD
2025-06-20 0.5799 USD 17,350.5809 CRV 0.5825 USD 0.5500 USD 0.5931 USD 0.5767 USD
2025-06-19 0.5913 USD 8,213.1412 CRV 0.5985 USD 0.5791 USD 0.6019 USD 0.5931 USD
2025-06-18 0.5777 USD 31,432.0947 CRV 0.5818 USD 0.5600 USD 0.5960 USD 0.5831 USD
2025-06-17 0.5853 USD 34,046.8457 CRV 0.6032 USD 0.5642 USD 0.6061 USD 0.5827 USD
2025-06-16 0.6156 USD 10,461.7767 CRV 0.5948 USD 0.5818 USD 0.6434 USD 0.6434 USD
2025-06-15 0.5907 USD 13,967.4310 CRV 0.5910 USD 0.5891 USD 0.5947 USD 0.5947 USD
2025-06-14 0.5946 USD 1,543.4671 CRV 0.6058 USD 0.5905 USD 0.6058 USD 0.5948 USD
2025-06-13 0.5905 USD 106,494.8109 CRV 0.6000 USD 0.5669 USD 0.6303 USD 0.6143 USD
2025-06-12 0.6604 USD 19,703.8201 CRV 0.6426 USD 0.6307 USD 0.6883 USD 0.6565 USD
2025-06-11 0.6977 USD 22,793.8720 CRV 0.6988 USD 0.6827 USD 0.7294 USD 0.6827 USD
2025-06-10 0.7341 USD 100,533.8973 CRV 0.7000 USD 0.6829 USD 0.7566 USD 0.7310 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
123...3031