Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.2950 USD |
20,334.3395 CRV |
0.2967 USD |
0.2939 USD |
0.3030 USD |
0.2951 USD |
| 2024-09-21 |
0.2962 USD |
27,802.9245 CRV |
0.3067 USD |
0.2939 USD |
0.3067 USD |
0.2939 USD |
| 2024-09-20 |
0.2832 USD |
13,317.4749 CRV |
0.2754 USD |
0.2754 USD |
0.3000 USD |
0.3000 USD |
| 2024-09-19 |
0.2828 USD |
10,992.1265 CRV |
0.2824 USD |
0.2811 USD |
0.2896 USD |
0.2852 USD |
| 2024-09-18 |
0.2720 USD |
2,432.5766 CRV |
0.2745 USD |
0.2590 USD |
0.2945 USD |
0.2945 USD |
| 2024-09-17 |
0.2689 USD |
13,737.1865 CRV |
0.2652 USD |
0.2652 USD |
0.2738 USD |
0.2700 USD |
| 2024-09-16 |
0.2649 USD |
555.4828 CRV |
0.2621 USD |
0.2564 USD |
0.2671 USD |
0.2615 USD |
| 2024-09-15 |
0.2716 USD |
1,105.9534 CRV |
0.2734 USD |
0.2641 USD |
0.2743 USD |
0.2662 USD |
| 2024-09-14 |
0.2801 USD |
1,040.8041 CRV |
0.2807 USD |
0.2763 USD |
0.2807 USD |
0.2763 USD |
| 2024-09-13 |
0.2775 USD |
18,184.4948 CRV |
0.2802 USD |
0.2763 USD |
0.2802 USD |
0.2763 USD |
| 2024-09-12 |
0.2738 USD |
10,291.1047 CRV |
0.2731 USD |
0.2731 USD |
0.2793 USD |
0.2793 USD |
| 2024-09-11 |
0.2771 USD |
39,339.9663 CRV |
0.2732 USD |
0.2679 USD |
0.3042 USD |
0.2760 USD |
| 2024-09-10 |
0.2748 USD |
937.2626 CRV |
0.2847 USD |
0.2730 USD |
0.2847 USD |
0.2811 USD |
| 2024-09-09 |
0.2861 USD |
5,778.5148 CRV |
0.2762 USD |
0.2762 USD |
0.2870 USD |
0.2837 USD |
| 2024-09-08 |
0.2634 USD |
8,063.4179 CRV |
0.2612 USD |
0.2612 USD |
0.2771 USD |
0.2771 USD |
| 2024-09-07 |
0.2618 USD |
1,290.3625 CRV |
0.2624 USD |
0.2605 USD |
0.2624 USD |
0.2605 USD |
| 2024-09-06 |
0.2766 USD |
53,512.4851 CRV |
0.2771 USD |
0.2671 USD |
0.2835 USD |
0.2671 USD |
| 2024-09-05 |
0.2828 USD |
105,124.4730 CRV |
0.2881 USD |
0.2783 USD |
0.2881 USD |
0.2783 USD |
| 2024-09-04 |
0.2777 USD |
8,946.6303 CRV |
0.2554 USD |
0.2500 USD |
0.2911 USD |
0.2852 USD |
| 2024-09-03 |
0.2677 USD |
13,851.2169 CRV |
0.2732 USD |
0.2632 USD |
0.2732 USD |
0.2632 USD |
| 2024-09-02 |
0.2720 USD |
5,009.1530 CRV |
0.2683 USD |
0.2683 USD |
0.2832 USD |
0.2824 USD |
| 2024-09-01 |
0.2742 USD |
10,398.7351 CRV |
0.2760 USD |
0.2670 USD |
0.2760 USD |
0.2670 USD |
| 2024-08-31 |
0.2929 USD |
47,674.0096 CRV |
0.2921 USD |
0.2817 USD |
0.2935 USD |
0.2817 USD |
| 2024-08-30 |
0.2881 USD |
768.6725 CRV |
0.2929 USD |
0.2845 USD |
0.2929 USD |
0.2845 USD |
| 2024-08-29 |
0.2970 USD |
69,216.4946 CRV |
0.2978 USD |
0.2854 USD |
0.3010 USD |
0.2863 USD |
| 2024-08-28 |
0.2956 USD |
2,151.3067 CRV |
0.2945 USD |
0.2881 USD |
0.3004 USD |
0.2881 USD |
| 2024-08-27 |
0.3044 USD |
29,675.2406 CRV |
0.3144 USD |
0.2916 USD |
0.3194 USD |
0.3194 USD |
| 2024-08-26 |
0.3222 USD |
12,341.7282 CRV |
0.3307 USD |
0.3101 USD |
0.3356 USD |
0.3166 USD |
| 2024-08-25 |
0.3350 USD |
8,860.9687 CRV |
0.3389 USD |
0.3316 USD |
0.3389 USD |
0.3376 USD |
| 2024-08-24 |
0.3537 USD |
14,144.4184 CRV |
0.3379 USD |
0.3379 USD |
0.3636 USD |
0.3549 USD |
| 2024-08-23 |
0.3356 USD |
73,724.9581 CRV |
0.3301 USD |
0.3195 USD |
0.3446 USD |
0.3396 USD |
| 2024-08-22 |
0.3352 USD |
42,392.4457 CRV |
0.3281 USD |
0.3271 USD |
0.3616 USD |
0.3279 USD |
| 2024-08-21 |
0.3346 USD |
73,702.0459 CRV |
0.3372 USD |
0.3247 USD |
0.3450 USD |
0.3352 USD |
| 2024-08-20 |
0.3061 USD |
42,400.2025 CRV |
0.3023 USD |
0.3009 USD |
0.3339 USD |
0.3294 USD |
| 2024-08-19 |
0.3025 USD |
666.1217 CRV |
0.3049 USD |
0.2973 USD |
0.3049 USD |
0.3009 USD |
| 2024-08-18 |
0.3132 USD |
1,905.1442 CRV |
0.3075 USD |
0.3075 USD |
0.3256 USD |
0.3093 USD |
| 2024-08-17 |
0.3120 USD |
2,958.9366 CRV |
0.3199 USD |
0.3114 USD |
0.3199 USD |
0.3114 USD |
| 2024-08-16 |
0.3157 USD |
6,725.3704 CRV |
0.3162 USD |
0.2994 USD |
0.3336 USD |
0.3336 USD |
| 2024-08-15 |
0.3143 USD |
70,164.2759 CRV |
0.3207 USD |
0.3071 USD |
0.3444 USD |
0.3071 USD |
| 2024-08-14 |
0.3069 USD |
9,316.7332 CRV |
0.3128 USD |
0.2950 USD |
0.3270 USD |
0.3270 USD |
| 2024-08-13 |
0.3074 USD |
149,358.4551 CRV |
0.3005 USD |
0.2992 USD |
0.3440 USD |
0.3052 USD |
| 2024-08-12 |
0.2929 USD |
773,282.3880 CRV |
0.2480 USD |
0.2479 USD |
0.3184 USD |
0.2992 USD |
| 2024-08-11 |
0.2535 USD |
48,279.2258 CRV |
0.2583 USD |
0.2449 USD |
0.2583 USD |
0.2449 USD |
| 2024-08-10 |
0.2555 USD |
195.9259 CRV |
0.2555 USD |
0.2555 USD |
0.2555 USD |
0.2555 USD |
| 2024-08-09 |
0.2503 USD |
48,107.8300 CRV |
0.2503 USD |
0.2450 USD |
0.2540 USD |
0.2511 USD |
| 2024-08-08 |
0.2451 USD |
117,728.4656 CRV |
0.2295 USD |
0.2295 USD |
0.2554 USD |
0.2554 USD |
| 2024-08-07 |
0.2378 USD |
15,986.1380 CRV |
0.2303 USD |
0.2303 USD |
0.2404 USD |
0.2333 USD |
| 2024-08-06 |
0.2274 USD |
32,934.6378 CRV |
0.2210 USD |
0.2204 USD |
0.2401 USD |
0.2244 USD |
| 2024-08-05 |
0.2134 USD |
264,035.1370 CRV |
0.2210 USD |
0.1815 USD |
0.2210 USD |
0.2102 USD |
| 2024-08-04 |
0.2545 USD |
155,655.9490 CRV |
0.2637 USD |
0.2383 USD |
0.2637 USD |
0.2466 USD |