Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6925 USD |
33,821.2140 CRV |
0.6976 USD |
0.6848 USD |
0.7076 USD |
0.6934 USD |
| 2025-05-03 |
0.7200 USD |
24,528.0880 CRV |
0.7313 USD |
0.7025 USD |
0.7313 USD |
0.7076 USD |
| 2025-05-02 |
0.7271 USD |
63,323.1550 CRV |
0.7200 USD |
0.7064 USD |
0.7462 USD |
0.7318 USD |
| 2025-05-01 |
0.7457 USD |
349,369.9844 CRV |
0.7220 USD |
0.7043 USD |
0.7500 USD |
0.7069 USD |
| 2025-04-30 |
0.6765 USD |
58,433.8391 CRV |
0.6546 USD |
0.6497 USD |
0.7300 USD |
0.7065 USD |
| 2025-04-29 |
0.6513 USD |
190,420.8257 CRV |
0.6481 USD |
0.6425 USD |
0.6809 USD |
0.6697 USD |
| 2025-04-28 |
0.6339 USD |
555,748.7812 CRV |
0.6443 USD |
0.6296 USD |
0.6762 USD |
0.6435 USD |
| 2025-04-27 |
0.6634 USD |
29,535.3366 CRV |
0.6758 USD |
0.6484 USD |
0.6824 USD |
0.6677 USD |
| 2025-04-26 |
0.6888 USD |
57,549.1688 CRV |
0.6955 USD |
0.6606 USD |
0.7079 USD |
0.6715 USD |
| 2025-04-25 |
0.6906 USD |
157,166.7116 CRV |
0.6784 USD |
0.6661 USD |
0.7040 USD |
0.6730 USD |
| 2025-04-24 |
0.6685 USD |
92,611.7647 CRV |
0.6550 USD |
0.6480 USD |
0.6952 USD |
0.6771 USD |
| 2025-04-23 |
0.6635 USD |
533,613.2370 CRV |
0.6962 USD |
0.6480 USD |
0.7000 USD |
0.6536 USD |
| 2025-04-22 |
0.6657 USD |
254,890.3081 CRV |
0.5927 USD |
0.5894 USD |
0.6908 USD |
0.6889 USD |
| 2025-04-21 |
0.5954 USD |
90,937.4758 CRV |
0.6064 USD |
0.5810 USD |
0.6250 USD |
0.5852 USD |
| 2025-04-20 |
0.6027 USD |
6,338.5930 CRV |
0.6105 USD |
0.5939 USD |
0.6106 USD |
0.5997 USD |
| 2025-04-19 |
0.6152 USD |
46,194.8603 CRV |
0.6045 USD |
0.6043 USD |
0.6269 USD |
0.6156 USD |
| 2025-04-18 |
0.5931 USD |
42,301.5826 CRV |
0.5970 USD |
0.5866 USD |
0.6079 USD |
0.5977 USD |
| 2025-04-17 |
0.6129 USD |
335,191.3100 CRV |
0.6314 USD |
0.5988 USD |
0.6375 USD |
0.5999 USD |
| 2025-04-16 |
0.6197 USD |
77,554.3032 CRV |
0.5851 USD |
0.5785 USD |
0.6651 USD |
0.6516 USD |
| 2025-04-15 |
0.5916 USD |
16,894.2071 CRV |
0.5751 USD |
0.5751 USD |
0.6087 USD |
0.5785 USD |
| 2025-04-14 |
0.6056 USD |
53,138.9806 CRV |
0.6083 USD |
0.5758 USD |
0.6230 USD |
0.5891 USD |
| 2025-04-13 |
0.6173 USD |
730,652.2920 CRV |
0.6170 USD |
0.5869 USD |
0.6345 USD |
0.5922 USD |
| 2025-04-12 |
0.6169 USD |
89,037.8215 CRV |
0.5985 USD |
0.5955 USD |
0.6500 USD |
0.6290 USD |
| 2025-04-11 |
0.6076 USD |
603,899.7139 CRV |
0.5585 USD |
0.5544 USD |
0.6403 USD |
0.6050 USD |
| 2025-04-10 |
0.5350 USD |
326,510.1212 CRV |
0.5179 USD |
0.4990 USD |
0.5488 USD |
0.5458 USD |
| 2025-04-09 |
0.4941 USD |
88,341.1110 CRV |
0.4596 USD |
0.4385 USD |
0.5370 USD |
0.5331 USD |
| 2025-04-08 |
0.4643 USD |
43,009.8785 CRV |
0.4542 USD |
0.4453 USD |
0.4881 USD |
0.4494 USD |
| 2025-04-07 |
0.4380 USD |
448,728.4412 CRV |
0.4201 USD |
0.4016 USD |
0.4915 USD |
0.4658 USD |
| 2025-04-06 |
0.4480 USD |
51,319.7809 CRV |
0.4927 USD |
0.4227 USD |
0.4964 USD |
0.4227 USD |
| 2025-04-05 |
0.4938 USD |
273,015.7770 CRV |
0.5003 USD |
0.4745 USD |
0.5020 USD |
0.4924 USD |
| 2025-04-04 |
0.5114 USD |
127,750.8697 CRV |
0.5216 USD |
0.4919 USD |
0.5427 USD |
0.5027 USD |
| 2025-04-03 |
0.5147 USD |
64,055.9763 CRV |
0.5003 USD |
0.4838 USD |
0.5342 USD |
0.5107 USD |
| 2025-04-02 |
0.5286 USD |
104,694.0294 CRV |
0.5384 USD |
0.4895 USD |
0.5561 USD |
0.4895 USD |
| 2025-04-01 |
0.5394 USD |
887,444.1559 CRV |
0.5136 USD |
0.4976 USD |
0.5493 USD |
0.5332 USD |
| 2025-03-31 |
0.4711 USD |
925,034.1035 CRV |
0.4687 USD |
0.4497 USD |
0.5031 USD |
0.5011 USD |
| 2025-03-30 |
0.4725 USD |
2,983,047.5976 CRV |
0.4851 USD |
0.4526 USD |
0.5226 USD |
0.4700 USD |
| 2025-03-29 |
0.4836 USD |
44,701.6283 CRV |
0.5141 USD |
0.4732 USD |
0.5167 USD |
0.4863 USD |
| 2025-03-28 |
0.5420 USD |
92,750.3428 CRV |
0.5893 USD |
0.4900 USD |
0.5941 USD |
0.5007 USD |
| 2025-03-27 |
0.5823 USD |
69,537.5522 CRV |
0.5470 USD |
0.5470 USD |
0.6067 USD |
0.5947 USD |
| 2025-03-26 |
0.5580 USD |
1,798,750.3888 CRV |
0.5091 USD |
0.5091 USD |
0.5972 USD |
0.5490 USD |
| 2025-03-25 |
0.5063 USD |
1,921,573.1475 CRV |
0.5226 USD |
0.4937 USD |
0.5288 USD |
0.4968 USD |
| 2025-03-24 |
0.5200 USD |
1,889,347.9284 CRV |
0.4974 USD |
0.4974 USD |
0.5332 USD |
0.5088 USD |
| 2025-03-23 |
0.5017 USD |
1,853,053.8798 CRV |
0.4913 USD |
0.4817 USD |
0.5166 USD |
0.5050 USD |
| 2025-03-22 |
0.4867 USD |
918,358.4133 CRV |
0.4373 USD |
0.4373 USD |
0.4979 USD |
0.4911 USD |
| 2025-03-21 |
0.4401 USD |
49,396.6006 CRV |
0.4426 USD |
0.4326 USD |
0.4438 USD |
0.4385 USD |
| 2025-03-20 |
0.4564 USD |
19,856.3570 CRV |
0.4702 USD |
0.4386 USD |
0.4702 USD |
0.4424 USD |
| 2025-03-19 |
0.4682 USD |
110,765.3882 CRV |
0.4518 USD |
0.4425 USD |
0.4770 USD |
0.4740 USD |
| 2025-03-18 |
0.4347 USD |
73,112.0454 CRV |
0.4322 USD |
0.4281 USD |
0.4418 USD |
0.4374 USD |
| 2025-03-17 |
0.4374 USD |
84,287.0275 CRV |
0.4131 USD |
0.4131 USD |
0.4446 USD |
0.4380 USD |
| 2025-03-16 |
0.4183 USD |
56,968.1526 CRV |
0.4224 USD |
0.4076 USD |
0.4372 USD |
0.4117 USD |