Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-11 |
0.7949 USD |
24,764.5637 CRV |
0.8343 USD |
0.7881 USD |
0.8343 USD |
0.7932 USD |
| 2023-05-10 |
0.8302 USD |
1,736.5354 CRV |
0.8314 USD |
0.8137 USD |
0.8481 USD |
0.8462 USD |
| 2023-05-09 |
0.8387 USD |
969.4221 CRV |
0.8410 USD |
0.8322 USD |
0.8433 USD |
0.8322 USD |
| 2023-05-08 |
0.8437 USD |
5,373.7238 CRV |
0.8593 USD |
0.8169 USD |
0.8593 USD |
0.8253 USD |
| 2023-05-07 |
0.9049 USD |
10,282.4988 CRV |
0.9108 USD |
0.8920 USD |
0.9118 USD |
0.8920 USD |
| 2023-05-06 |
0.9531 USD |
6,639.4924 CRV |
0.9569 USD |
0.8986 USD |
0.9598 USD |
0.8986 USD |
| 2023-05-05 |
0.9579 USD |
14,804.7917 CRV |
0.9280 USD |
0.9277 USD |
0.9693 USD |
0.9545 USD |
| 2023-05-04 |
0.9431 USD |
38,144.1861 CRV |
0.9688 USD |
0.9229 USD |
0.9749 USD |
0.9281 USD |
| 2023-05-03 |
0.9547 USD |
53,134.7364 CRV |
0.8998 USD |
0.8942 USD |
0.9809 USD |
0.9809 USD |
| 2023-05-02 |
0.8896 USD |
7,075.7951 CRV |
0.8798 USD |
0.8786 USD |
0.9097 USD |
0.9076 USD |
| 2023-05-01 |
0.8931 USD |
2,365.0347 CRV |
0.9158 USD |
0.8783 USD |
0.9158 USD |
0.8790 USD |
| 2023-04-30 |
0.9297 USD |
6,343.5183 CRV |
0.9160 USD |
0.9052 USD |
0.9444 USD |
0.9116 USD |
| 2023-04-29 |
0.9352 USD |
10,095.0926 CRV |
0.9274 USD |
0.9235 USD |
0.9400 USD |
0.9315 USD |
| 2023-04-28 |
0.9354 USD |
4,562.1224 CRV |
0.9414 USD |
0.9182 USD |
0.9465 USD |
0.9304 USD |
| 2023-04-27 |
0.9413 USD |
11,258.4706 CRV |
0.9288 USD |
0.9174 USD |
0.9570 USD |
0.9432 USD |
| 2023-04-26 |
0.9178 USD |
10,558.6121 CRV |
0.9585 USD |
0.8819 USD |
0.9747 USD |
0.9151 USD |
| 2023-04-25 |
0.9083 USD |
3,680.2299 CRV |
0.9242 USD |
0.8984 USD |
0.9438 USD |
0.9438 USD |
| 2023-04-24 |
0.9334 USD |
19,330.9942 CRV |
0.9468 USD |
0.9196 USD |
0.9480 USD |
0.9289 USD |
| 2023-04-23 |
0.9635 USD |
4,229.0926 CRV |
0.9407 USD |
0.9407 USD |
0.9721 USD |
0.9453 USD |
| 2023-04-22 |
0.9309 USD |
14,309.8831 CRV |
0.9185 USD |
0.9185 USD |
0.9361 USD |
0.9304 USD |
| 2023-04-21 |
0.9334 USD |
23,898.7509 CRV |
0.9472 USD |
0.9092 USD |
0.9537 USD |
0.9222 USD |
| 2023-04-20 |
0.9518 USD |
8,271.4589 CRV |
0.9647 USD |
0.9389 USD |
0.9712 USD |
0.9527 USD |
| 2023-04-19 |
0.9719 USD |
20,203.0527 CRV |
1.0649 USD |
0.9420 USD |
1.0649 USD |
0.9512 USD |
| 2023-04-18 |
1.0911 USD |
4,511.2217 CRV |
1.0900 USD |
1.0751 USD |
1.0962 USD |
1.0751 USD |
| 2023-04-17 |
1.0600 USD |
3,170.7404 CRV |
1.0879 USD |
1.0535 USD |
1.0879 USD |
1.0535 USD |
| 2023-04-16 |
1.0859 USD |
27,227.4170 CRV |
1.0800 USD |
1.0688 USD |
1.0929 USD |
1.0924 USD |
| 2023-04-15 |
1.0913 USD |
3,719.2743 CRV |
1.0899 USD |
1.0781 USD |
1.0980 USD |
1.0884 USD |
| 2023-04-14 |
1.0842 USD |
45,625.6857 CRV |
1.0837 USD |
1.0673 USD |
1.1084 USD |
1.0942 USD |
| 2023-04-13 |
1.0589 USD |
13,583.1471 CRV |
1.0201 USD |
1.0201 USD |
1.0703 USD |
1.0646 USD |
| 2023-04-12 |
0.9942 USD |
8,902.3770 CRV |
0.9916 USD |
0.9800 USD |
1.0399 USD |
1.0305 USD |
| 2023-04-11 |
1.0359 USD |
7,373.0091 CRV |
1.0368 USD |
1.0190 USD |
1.0436 USD |
1.0190 USD |
| 2023-04-10 |
1.0044 USD |
10,894.0092 CRV |
1.0116 USD |
0.9923 USD |
1.0300 USD |
1.0300 USD |
| 2023-04-09 |
1.0117 USD |
17,295.8729 CRV |
1.0260 USD |
1.0006 USD |
1.0335 USD |
1.0140 USD |
| 2023-04-08 |
1.0234 USD |
3,150.2203 CRV |
1.0098 USD |
1.0098 USD |
1.0353 USD |
1.0353 USD |
| 2023-04-07 |
1.0139 USD |
8,364.0143 CRV |
1.0290 USD |
1.0018 USD |
1.0301 USD |
1.0129 USD |
| 2023-04-06 |
1.0087 USD |
786.8555 CRV |
1.0069 USD |
1.0069 USD |
1.0148 USD |
1.0148 USD |
| 2023-04-05 |
1.0122 USD |
18,272.2574 CRV |
1.0046 USD |
0.9898 USD |
1.0322 USD |
1.0010 USD |
| 2023-04-04 |
0.9705 USD |
37,643.6533 CRV |
0.9177 USD |
0.9129 USD |
1.0069 USD |
1.0046 USD |
| 2023-04-03 |
0.9094 USD |
5,665.2347 CRV |
0.8900 USD |
0.8900 USD |
0.9224 USD |
0.9071 USD |
| 2023-04-02 |
0.9111 USD |
14,067.0530 CRV |
0.9218 USD |
0.8970 USD |
0.9220 USD |
0.8970 USD |
| 2023-04-01 |
0.9320 USD |
9,271.1902 CRV |
0.9499 USD |
0.9220 USD |
0.9499 USD |
0.9220 USD |
| 2023-03-31 |
0.9323 USD |
5,159.0825 CRV |
0.9270 USD |
0.9077 USD |
0.9516 USD |
0.9480 USD |
| 2023-03-30 |
0.9269 USD |
2,610.3941 CRV |
0.9369 USD |
0.9133 USD |
0.9384 USD |
0.9134 USD |
| 2023-03-29 |
0.9501 USD |
8,690.2012 CRV |
0.9545 USD |
0.9437 USD |
0.9630 USD |
0.9445 USD |
| 2023-03-28 |
0.9188 USD |
5,485.1909 CRV |
0.8959 USD |
0.8887 USD |
0.9279 USD |
0.9279 USD |
| 2023-03-27 |
0.9158 USD |
7,728.9184 CRV |
0.9323 USD |
0.8821 USD |
0.9345 USD |
0.8821 USD |
| 2023-03-26 |
0.9310 USD |
1,441.8911 CRV |
0.9312 USD |
0.9253 USD |
0.9314 USD |
0.9253 USD |
| 2023-03-25 |
0.9214 USD |
10,642.6317 CRV |
0.9071 USD |
0.9059 USD |
0.9325 USD |
0.9059 USD |
| 2023-03-24 |
0.9169 USD |
17,259.9422 CRV |
0.9708 USD |
0.9000 USD |
0.9708 USD |
0.9121 USD |
| 2023-03-23 |
0.9609 USD |
8,341.1609 CRV |
0.9460 USD |
0.9367 USD |
0.9783 USD |
0.9644 USD |