Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.2724 USD |
100,684.1793 CRV |
0.2820 USD |
0.2473 USD |
0.2876 USD |
0.2473 USD |
| 2024-08-02 |
0.2749 USD |
101,028.7203 CRV |
0.2826 USD |
0.2524 USD |
0.3050 USD |
0.2876 USD |
| 2024-08-01 |
0.2770 USD |
21,237.6910 CRV |
0.2543 USD |
0.2543 USD |
0.2880 USD |
0.2880 USD |
| 2024-07-31 |
0.2626 USD |
29,526.2339 CRV |
0.2556 USD |
0.2556 USD |
0.2677 USD |
0.2580 USD |
| 2024-07-30 |
0.2685 USD |
3,962.6284 CRV |
0.2621 USD |
0.2539 USD |
0.2948 USD |
0.2539 USD |
| 2024-07-29 |
0.2641 USD |
94.5708 CRV |
0.2643 USD |
0.2640 USD |
0.2643 USD |
0.2640 USD |
| 2024-07-28 |
0.2709 USD |
53,407.8742 CRV |
0.2694 USD |
0.2613 USD |
0.2819 USD |
0.2650 USD |
| 2024-07-27 |
0.2682 USD |
92,804.9300 CRV |
0.2653 USD |
0.2652 USD |
0.2745 USD |
0.2742 USD |
| 2024-07-26 |
0.2622 USD |
13,648.7031 CRV |
0.2618 USD |
0.2600 USD |
0.2675 USD |
0.2675 USD |
| 2024-07-25 |
0.2526 USD |
27,896.6621 CRV |
0.2550 USD |
0.2500 USD |
0.2587 USD |
0.2536 USD |
| 2024-07-24 |
0.2654 USD |
24,446.8388 CRV |
0.2672 USD |
0.2607 USD |
0.2715 USD |
0.2607 USD |
| 2024-07-23 |
0.2747 USD |
8,000.1744 CRV |
0.2744 USD |
0.2680 USD |
0.2818 USD |
0.2724 USD |
| 2024-07-22 |
0.2804 USD |
10,369.9259 CRV |
0.2822 USD |
0.2785 USD |
0.2822 USD |
0.2785 USD |
| 2024-07-21 |
0.2845 USD |
10,863.4173 CRV |
0.2858 USD |
0.2760 USD |
0.2892 USD |
0.2876 USD |
| 2024-07-20 |
0.3035 USD |
9,735.9853 CRV |
0.3374 USD |
0.2932 USD |
0.3572 USD |
0.2945 USD |
| 2024-07-19 |
0.2997 USD |
23,842.7710 CRV |
0.2767 USD |
0.2714 USD |
0.3573 USD |
0.3010 USD |
| 2024-07-18 |
0.2897 USD |
64,161.4865 CRV |
0.2872 USD |
0.2739 USD |
0.2929 USD |
0.2761 USD |
| 2024-07-17 |
0.2895 USD |
103,278.8670 CRV |
0.2891 USD |
0.2806 USD |
0.2946 USD |
0.2841 USD |
| 2024-07-16 |
0.2903 USD |
32,025.4661 CRV |
0.2986 USD |
0.2829 USD |
0.2986 USD |
0.2852 USD |
| 2024-07-15 |
0.2962 USD |
39,081.8247 CRV |
0.2885 USD |
0.2885 USD |
0.3090 USD |
0.3045 USD |
| 2024-07-14 |
0.2850 USD |
40,232.2047 CRV |
0.2895 USD |
0.2834 USD |
0.2895 USD |
0.2845 USD |
| 2024-07-13 |
0.2868 USD |
64,657.3142 CRV |
0.2813 USD |
0.2806 USD |
0.2950 USD |
0.2906 USD |
| 2024-07-12 |
0.2759 USD |
18,692.7635 CRV |
0.2716 USD |
0.2716 USD |
0.2791 USD |
0.2791 USD |
| 2024-07-11 |
0.2868 USD |
90,873.3806 CRV |
0.2910 USD |
0.2683 USD |
0.2922 USD |
0.2683 USD |
| 2024-07-10 |
0.2843 USD |
39,192.3012 CRV |
0.2840 USD |
0.2804 USD |
0.2927 USD |
0.2927 USD |
| 2024-07-09 |
0.2851 USD |
11,230.2977 CRV |
0.2891 USD |
0.2810 USD |
0.2910 USD |
0.2833 USD |
| 2024-07-08 |
0.2869 USD |
22,245.2451 CRV |
0.2514 USD |
0.2514 USD |
0.2939 USD |
0.2893 USD |
| 2024-07-07 |
0.2634 USD |
48,160.8694 CRV |
0.2653 USD |
0.2575 USD |
0.2653 USD |
0.2575 USD |
| 2024-07-06 |
0.2532 USD |
48,740.6473 CRV |
0.2403 USD |
0.2403 USD |
0.2644 USD |
0.2644 USD |
| 2024-07-05 |
0.2286 USD |
100,792.8372 CRV |
0.2550 USD |
0.2240 USD |
0.2586 USD |
0.2372 USD |
| 2024-07-04 |
0.2736 USD |
46,416.9106 CRV |
0.2715 USD |
0.2601 USD |
0.3124 USD |
0.2601 USD |
| 2024-07-03 |
0.2792 USD |
9,857.9118 CRV |
0.2810 USD |
0.2696 USD |
0.2827 USD |
0.2716 USD |
| 2024-07-02 |
0.2836 USD |
23,568.5202 CRV |
0.2861 USD |
0.2779 USD |
0.2880 USD |
0.2857 USD |
| 2024-07-01 |
0.2785 USD |
23,068.4354 CRV |
0.2794 USD |
0.2740 USD |
0.2839 USD |
0.2820 USD |
| 2024-06-30 |
0.2831 USD |
3,241.3346 CRV |
0.2840 USD |
0.2810 USD |
0.2868 USD |
0.2868 USD |
| 2024-06-29 |
0.2780 USD |
7,111.5749 CRV |
0.2810 USD |
0.2780 USD |
0.2810 USD |
0.2780 USD |
| 2024-06-28 |
0.2927 USD |
6,692.7014 CRV |
0.2916 USD |
0.2806 USD |
0.2951 USD |
0.2806 USD |
| 2024-06-27 |
0.2944 USD |
22,731.4503 CRV |
0.2970 USD |
0.2863 USD |
0.2970 USD |
0.2903 USD |
| 2024-06-26 |
0.3157 USD |
44,172.6456 CRV |
0.3205 USD |
0.3000 USD |
0.3212 USD |
0.3000 USD |
| 2024-06-25 |
0.3267 USD |
6,651.7033 CRV |
0.3221 USD |
0.3167 USD |
0.3328 USD |
0.3230 USD |
| 2024-06-24 |
0.3213 USD |
39,967.9981 CRV |
0.3412 USD |
0.3149 USD |
0.3412 USD |
0.3278 USD |
| 2024-06-23 |
0.3243 USD |
4,417.6493 CRV |
0.3396 USD |
0.3219 USD |
0.3472 USD |
0.3219 USD |
| 2024-06-22 |
0.3322 USD |
20,696.5782 CRV |
0.3280 USD |
0.3280 USD |
0.3433 USD |
0.3398 USD |
| 2024-06-21 |
0.3461 USD |
42,177.2718 CRV |
0.3451 USD |
0.3280 USD |
0.3643 USD |
0.3361 USD |
| 2024-06-20 |
0.3290 USD |
55,087.4748 CRV |
0.3257 USD |
0.3257 USD |
0.3477 USD |
0.3477 USD |
| 2024-06-19 |
0.3370 USD |
8,997.6380 CRV |
0.3740 USD |
0.3253 USD |
0.3740 USD |
0.3253 USD |
| 2024-06-18 |
0.3010 USD |
99,352.8667 CRV |
0.3144 USD |
0.2800 USD |
0.3327 USD |
0.3307 USD |
| 2024-06-17 |
0.3248 USD |
14,149.1206 CRV |
0.3205 USD |
0.3120 USD |
0.3405 USD |
0.3183 USD |
| 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 |