Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.5583 USD |
13,537.1900 CRV |
0.5864 USD |
0.5500 USD |
0.5864 USD |
0.5548 USD |
| 2023-11-26 |
0.5820 USD |
25,297.2385 CRV |
0.5989 USD |
0.5715 USD |
0.6041 USD |
0.5824 USD |
| 2023-11-25 |
0.5990 USD |
780.9955 CRV |
0.5974 USD |
0.5957 USD |
0.6017 USD |
0.5971 USD |
| 2023-11-24 |
0.5925 USD |
14,171.0962 CRV |
0.5838 USD |
0.5838 USD |
0.6000 USD |
0.5864 USD |
| 2023-11-23 |
0.5808 USD |
18,129.5272 CRV |
0.5813 USD |
0.5710 USD |
0.5905 USD |
0.5790 USD |
| 2023-11-22 |
0.5552 USD |
188,888.7387 CRV |
0.5370 USD |
0.5370 USD |
0.6000 USD |
0.5824 USD |
| 2023-11-21 |
0.5541 USD |
26,166.9893 CRV |
0.5700 USD |
0.5200 USD |
0.5823 USD |
0.5217 USD |
| 2023-11-20 |
0.5748 USD |
8,715.8717 CRV |
0.5764 USD |
0.5695 USD |
0.5802 USD |
0.5715 USD |
| 2023-11-19 |
0.5623 USD |
5,446.3478 CRV |
0.5589 USD |
0.5547 USD |
0.5648 USD |
0.5648 USD |
| 2023-11-18 |
0.5581 USD |
637.3244 CRV |
0.5394 USD |
0.5394 USD |
0.5651 USD |
0.5651 USD |
| 2023-11-17 |
0.5408 USD |
157,318.0283 CRV |
0.5748 USD |
0.5400 USD |
0.5852 USD |
0.5700 USD |
| 2023-11-16 |
0.6090 USD |
15,537.8904 CRV |
0.6115 USD |
0.5691 USD |
0.6162 USD |
0.5691 USD |
| 2023-11-15 |
0.6006 USD |
27,045.3168 CRV |
0.5808 USD |
0.5808 USD |
0.6164 USD |
0.6154 USD |
| 2023-11-14 |
0.5684 USD |
25,531.3358 CRV |
0.5650 USD |
0.5522 USD |
0.5856 USD |
0.5666 USD |
| 2023-11-13 |
0.6326 USD |
69,361.2356 CRV |
0.6427 USD |
0.5821 USD |
0.6427 USD |
0.5821 USD |
| 2023-11-12 |
0.6407 USD |
17,273.2840 CRV |
0.6238 USD |
0.6086 USD |
0.6500 USD |
0.6398 USD |
| 2023-11-11 |
0.6193 USD |
93,445.2636 CRV |
0.6101 USD |
0.5886 USD |
0.6445 USD |
0.6176 USD |
| 2023-11-10 |
0.5922 USD |
79,928.8175 CRV |
0.5529 USD |
0.5529 USD |
0.6073 USD |
0.5992 USD |
| 2023-11-09 |
0.5405 USD |
26,701.3802 CRV |
0.5769 USD |
0.5189 USD |
0.5860 USD |
0.5458 USD |
| 2023-11-08 |
0.5696 USD |
1,165.5351 CRV |
0.5583 USD |
0.5553 USD |
0.5765 USD |
0.5765 USD |
| 2023-11-07 |
0.5598 USD |
48,334.0494 CRV |
0.5619 USD |
0.5439 USD |
0.5900 USD |
0.5617 USD |
| 2023-11-06 |
0.5707 USD |
10,364.8297 CRV |
0.5730 USD |
0.5571 USD |
0.5783 USD |
0.5747 USD |
| 2023-11-05 |
0.5572 USD |
33,050.2657 CRV |
0.5607 USD |
0.5442 USD |
0.5766 USD |
0.5651 USD |
| 2023-11-04 |
0.5438 USD |
32,153.6794 CRV |
0.5303 USD |
0.5265 USD |
0.5619 USD |
0.5619 USD |
| 2023-11-03 |
0.5232 USD |
13,644.4009 CRV |
0.5074 USD |
0.5045 USD |
0.5333 USD |
0.5333 USD |
| 2023-11-02 |
0.5163 USD |
22,430.8674 CRV |
0.5175 USD |
0.5010 USD |
0.5388 USD |
0.5104 USD |
| 2023-11-01 |
0.5007 USD |
3,104.0624 CRV |
0.4808 USD |
0.4714 USD |
0.5244 USD |
0.5186 USD |
| 2023-10-31 |
0.4852 USD |
717.4451 CRV |
0.4946 USD |
0.4784 USD |
0.4946 USD |
0.4784 USD |
| 2023-10-30 |
0.4909 USD |
4,911.2345 CRV |
0.4967 USD |
0.4859 USD |
0.5017 USD |
0.4859 USD |
| 2023-10-29 |
0.4939 USD |
8,167.2904 CRV |
0.4901 USD |
0.4861 USD |
0.4958 USD |
0.4958 USD |
| 2023-10-28 |
0.4765 USD |
11,688.4507 CRV |
0.4681 USD |
0.4667 USD |
0.4806 USD |
0.4801 USD |
| 2023-10-27 |
0.4670 USD |
17,573.2482 CRV |
0.4722 USD |
0.4635 USD |
0.4722 USD |
0.4669 USD |
| 2023-10-26 |
0.4756 USD |
24,337.1905 CRV |
0.4814 USD |
0.4644 USD |
0.4982 USD |
0.4755 USD |
| 2023-10-25 |
0.4835 USD |
11,913.7375 CRV |
0.4753 USD |
0.4685 USD |
0.4849 USD |
0.4755 USD |
| 2023-10-24 |
0.4723 USD |
27,969.6960 CRV |
0.4685 USD |
0.4648 USD |
0.4905 USD |
0.4762 USD |
| 2023-10-23 |
0.4552 USD |
5,142.7002 CRV |
0.4519 USD |
0.4500 USD |
0.4707 USD |
0.4693 USD |
| 2023-10-22 |
0.4441 USD |
10,427.3210 CRV |
0.4384 USD |
0.4384 USD |
0.4507 USD |
0.4507 USD |
| 2023-10-21 |
0.4339 USD |
448.3530 CRV |
0.4277 USD |
0.4248 USD |
0.4422 USD |
0.4392 USD |
| 2023-10-20 |
0.4215 USD |
1,045.5029 CRV |
0.4182 USD |
0.4132 USD |
0.4296 USD |
0.4218 USD |
| 2023-10-19 |
0.4203 USD |
8,071.2874 CRV |
0.4248 USD |
0.4132 USD |
0.4271 USD |
0.4132 USD |
| 2023-10-18 |
0.4327 USD |
19,133.3954 CRV |
0.4306 USD |
0.4243 USD |
0.4359 USD |
0.4258 USD |
| 2023-10-17 |
0.4415 USD |
20,707.4743 CRV |
0.4470 USD |
0.4304 USD |
0.4512 USD |
0.4347 USD |
| 2023-10-16 |
0.4451 USD |
9,586.5904 CRV |
0.4398 USD |
0.4380 USD |
0.4516 USD |
0.4480 USD |
| 2023-10-15 |
0.4415 USD |
1,433.2751 CRV |
0.4381 USD |
0.4381 USD |
0.4428 USD |
0.4397 USD |
| 2023-10-14 |
0.4415 USD |
2,013.7887 CRV |
0.4414 USD |
0.4378 USD |
0.4435 USD |
0.4414 USD |
| 2023-10-13 |
0.4421 USD |
5,759.7700 CRV |
0.4252 USD |
0.4239 USD |
0.4520 USD |
0.4520 USD |
| 2023-10-12 |
0.4259 USD |
5,825.6997 CRV |
0.4329 USD |
0.4199 USD |
0.4329 USD |
0.4239 USD |
| 2023-10-11 |
0.4311 USD |
4,914.5821 CRV |
0.4300 USD |
0.4282 USD |
0.4354 USD |
0.4286 USD |
| 2023-10-10 |
0.4431 USD |
2,765.9565 CRV |
0.4488 USD |
0.4332 USD |
0.4493 USD |
0.4380 USD |
| 2023-10-09 |
0.4396 USD |
12,458.2152 CRV |
0.4717 USD |
0.4146 USD |
0.4745 USD |
0.4487 USD |