Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-16 |
0.3164 USD |
5,846.5646 CRV |
0.3092 USD |
0.3080 USD |
0.3292 USD |
0.3292 USD |
| 2024-06-15 |
0.2953 USD |
40,277.9533 CRV |
0.2817 USD |
0.2817 USD |
0.3259 USD |
0.3126 USD |
| 2024-06-14 |
0.2865 USD |
59,316.2564 CRV |
0.2840 USD |
0.2726 USD |
0.2950 USD |
0.2829 USD |
| 2024-06-13 |
0.2915 USD |
195,633.3350 CRV |
0.3500 USD |
0.2331 USD |
0.3880 USD |
0.2881 USD |
| 2024-06-12 |
0.3685 USD |
25,683.5303 CRV |
0.3500 USD |
0.3500 USD |
0.3816 USD |
0.3570 USD |
| 2024-06-11 |
0.3828 USD |
25,189.3746 CRV |
0.3811 USD |
0.3502 USD |
0.4313 USD |
0.3502 USD |
| 2024-06-10 |
0.4035 USD |
49,870.0632 CRV |
0.4142 USD |
0.3800 USD |
0.4222 USD |
0.3809 USD |
| 2024-06-09 |
0.4044 USD |
13,138.6398 CRV |
0.4042 USD |
0.4042 USD |
0.4088 USD |
0.4080 USD |
| 2024-06-08 |
0.4032 USD |
551.7365 CRV |
0.4080 USD |
0.4003 USD |
0.4080 USD |
0.4003 USD |
| 2024-06-07 |
0.4291 USD |
64,019.9047 CRV |
0.4625 USD |
0.3800 USD |
0.4629 USD |
0.4177 USD |
| 2024-06-06 |
0.4634 USD |
1,739.5766 CRV |
0.4633 USD |
0.4585 USD |
0.4694 USD |
0.4585 USD |
| 2024-06-05 |
0.4625 USD |
7,541.7149 CRV |
0.4651 USD |
0.4611 USD |
0.4712 USD |
0.4712 USD |
| 2024-06-04 |
0.4673 USD |
1,226.2062 CRV |
0.4679 USD |
0.4631 USD |
0.4708 USD |
0.4652 USD |
| 2024-06-03 |
0.4693 USD |
5,286.4266 CRV |
0.4482 USD |
0.4482 USD |
0.4830 USD |
0.4642 USD |
| 2024-06-02 |
0.4524 USD |
7,784.4987 CRV |
0.4592 USD |
0.4507 USD |
0.4592 USD |
0.4510 USD |
| 2024-06-01 |
0.4704 USD |
1,499.0908 CRV |
0.4700 USD |
0.4691 USD |
0.4736 USD |
0.4736 USD |
| 2024-05-31 |
0.4626 USD |
21,244.7587 CRV |
0.4625 USD |
0.4609 USD |
0.4645 USD |
0.4645 USD |
| 2024-05-30 |
0.4731 USD |
1,672.3049 CRV |
0.4800 USD |
0.4662 USD |
0.4800 USD |
0.4662 USD |
| 2024-05-29 |
0.4890 USD |
4,510.4212 CRV |
0.4909 USD |
0.4841 USD |
0.4999 USD |
0.4852 USD |
| 2024-05-28 |
0.5035 USD |
6,159.2845 CRV |
0.4752 USD |
0.4752 USD |
0.5058 USD |
0.5058 USD |
| 2024-05-27 |
0.4796 USD |
11,652.5068 CRV |
0.4857 USD |
0.4792 USD |
0.4857 USD |
0.4792 USD |
| 2024-05-26 |
0.4877 USD |
585.4672 CRV |
0.4888 USD |
0.4812 USD |
0.4888 USD |
0.4812 USD |
| 2024-05-25 |
0.5004 USD |
16,998.6948 CRV |
0.4940 USD |
0.4904 USD |
0.5074 USD |
0.4982 USD |
| 2024-05-24 |
0.4834 USD |
13,352.8665 CRV |
0.4779 USD |
0.4512 USD |
0.4911 USD |
0.4911 USD |
| 2024-05-23 |
0.4617 USD |
1,689.7058 CRV |
0.4600 USD |
0.4530 USD |
0.4670 USD |
0.4530 USD |
| 2024-05-22 |
0.4725 USD |
15,752.5871 CRV |
0.4809 USD |
0.4647 USD |
0.4809 USD |
0.4647 USD |
| 2024-05-21 |
0.4788 USD |
20,961.6711 CRV |
0.4664 USD |
0.4664 USD |
0.4861 USD |
0.4840 USD |
| 2024-05-20 |
0.4522 USD |
14,662.9832 CRV |
0.4235 USD |
0.4235 USD |
0.4532 USD |
0.4528 USD |
| 2024-05-19 |
0.4249 USD |
370.6780 CRV |
0.4402 USD |
0.4216 USD |
0.4402 USD |
0.4224 USD |
| 2024-05-18 |
0.4319 USD |
1,331.6069 CRV |
0.4335 USD |
0.4284 USD |
0.4348 USD |
0.4284 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 |