Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
0.9579 USD |
8,536.4935 CRV |
0.9800 USD |
0.9252 USD |
1.0039 USD |
0.9311 USD |
| 2023-03-21 |
0.9841 USD |
1,633.1696 CRV |
0.9624 USD |
0.9427 USD |
1.0071 USD |
0.9833 USD |
| 2023-03-20 |
0.9877 USD |
13,647.4807 CRV |
1.0154 USD |
0.9653 USD |
1.0615 USD |
0.9786 USD |
| 2023-03-19 |
1.0340 USD |
20,860.0642 CRV |
1.0102 USD |
0.9991 USD |
1.0669 USD |
1.0370 USD |
| 2023-03-18 |
1.0308 USD |
12,404.3749 CRV |
0.9951 USD |
0.9906 USD |
1.0407 USD |
0.9906 USD |
| 2023-03-17 |
0.9617 USD |
8,729.6858 CRV |
0.9107 USD |
0.9100 USD |
1.0112 USD |
1.0065 USD |
| 2023-03-16 |
0.9115 USD |
10,058.5198 CRV |
0.9101 USD |
0.9037 USD |
0.9200 USD |
0.9100 USD |
| 2023-03-15 |
0.9347 USD |
33,896.0593 CRV |
0.9871 USD |
0.8701 USD |
1.0037 USD |
0.8973 USD |
| 2023-03-14 |
0.9941 USD |
12,947.2603 CRV |
0.9765 USD |
0.9641 USD |
1.0405 USD |
0.9903 USD |
| 2023-03-13 |
0.9688 USD |
213,111.7579 CRV |
0.9577 USD |
0.9108 USD |
1.0109 USD |
0.9840 USD |
| 2023-03-12 |
0.8680 USD |
116,508.9863 CRV |
0.8600 USD |
0.8511 USD |
0.9382 USD |
0.9361 USD |
| 2023-03-11 |
0.8602 USD |
52,841.5500 CRV |
0.8991 USD |
0.6880 USD |
0.9361 USD |
0.8600 USD |
| 2023-03-10 |
0.8451 USD |
19,765.0463 CRV |
0.8260 USD |
0.8180 USD |
0.8891 USD |
0.8891 USD |
| 2023-03-09 |
0.8771 USD |
8,385.6105 CRV |
0.9020 USD |
0.8250 USD |
0.9115 USD |
0.8300 USD |
| 2023-03-08 |
0.9165 USD |
11,264.8509 CRV |
0.9779 USD |
0.8879 USD |
0.9790 USD |
0.8879 USD |
| 2023-03-07 |
0.9668 USD |
4,807.3859 CRV |
0.9642 USD |
0.9477 USD |
0.9904 USD |
0.9744 USD |
| 2023-03-06 |
0.9377 USD |
3,425.0550 CRV |
0.9281 USD |
0.9223 USD |
0.9562 USD |
0.9500 USD |
| 2023-03-05 |
0.9281 USD |
26,057.9717 CRV |
0.9279 USD |
0.9156 USD |
0.9346 USD |
0.9237 USD |
| 2023-03-04 |
0.9198 USD |
2,872.5083 CRV |
0.9300 USD |
0.8876 USD |
0.9321 USD |
0.8898 USD |
| 2023-03-03 |
0.9364 USD |
24,908.0892 CRV |
0.9891 USD |
0.9000 USD |
0.9891 USD |
0.9324 USD |
| 2023-03-02 |
0.9825 USD |
12,070.3775 CRV |
1.0163 USD |
0.9750 USD |
1.0163 USD |
0.9890 USD |
| 2023-03-01 |
1.0404 USD |
19,304.3207 CRV |
0.9984 USD |
0.9984 USD |
1.0545 USD |
1.0349 USD |
| 2023-02-28 |
1.0157 USD |
23,264.2408 CRV |
1.0103 USD |
0.9859 USD |
1.0374 USD |
0.9971 USD |
| 2023-02-27 |
1.0038 USD |
15,674.3152 CRV |
1.0188 USD |
0.9851 USD |
1.0448 USD |
0.9904 USD |
| 2023-02-26 |
1.0029 USD |
2,403.6338 CRV |
1.0016 USD |
0.9983 USD |
1.0090 USD |
1.0006 USD |
| 2023-02-25 |
0.9830 USD |
16,144.5103 CRV |
0.9967 USD |
0.9582 USD |
0.9999 USD |
0.9640 USD |
| 2023-02-24 |
1.0259 USD |
40,827.1920 CRV |
1.0840 USD |
0.9813 USD |
1.0840 USD |
0.9813 USD |
| 2023-02-23 |
1.0989 USD |
8,300.1813 CRV |
1.1153 USD |
1.0700 USD |
1.1267 USD |
1.0700 USD |
| 2023-02-22 |
1.1227 USD |
93,681.2100 CRV |
1.1593 USD |
1.0700 USD |
1.1593 USD |
1.0867 USD |
| 2023-02-21 |
1.1921 USD |
43,698.0937 CRV |
1.2873 USD |
1.1431 USD |
1.2932 USD |
1.1561 USD |
| 2023-02-20 |
1.2421 USD |
61,911.1670 CRV |
1.1903 USD |
1.1600 USD |
1.2883 USD |
1.2647 USD |
| 2023-02-19 |
1.2272 USD |
43,178.0281 CRV |
1.2543 USD |
1.1962 USD |
1.2695 USD |
1.2084 USD |
| 2023-02-18 |
1.2149 USD |
29,155.6729 CRV |
1.2150 USD |
1.1688 USD |
1.2700 USD |
1.2495 USD |
| 2023-02-17 |
1.1843 USD |
88,609.0585 CRV |
1.1028 USD |
1.1019 USD |
1.2399 USD |
1.1966 USD |
| 2023-02-16 |
1.1504 USD |
76,712.8778 CRV |
1.1524 USD |
1.0864 USD |
1.2175 USD |
1.1044 USD |
| 2023-02-15 |
1.1083 USD |
100,486.4884 CRV |
1.0794 USD |
1.0730 USD |
1.1577 USD |
1.1469 USD |
| 2023-02-14 |
1.0648 USD |
66,453.7024 CRV |
1.0578 USD |
0.8600 USD |
1.1047 USD |
1.0707 USD |
| 2023-02-13 |
1.0029 USD |
132,117.8976 CRV |
0.9296 USD |
0.9009 USD |
1.0884 USD |
1.0486 USD |
| 2023-02-12 |
0.9584 USD |
58,441.9739 CRV |
0.9550 USD |
0.9208 USD |
0.9782 USD |
0.9208 USD |
| 2023-02-11 |
0.9467 USD |
15,170.6953 CRV |
0.9655 USD |
0.9349 USD |
0.9674 USD |
0.9553 USD |
| 2023-02-10 |
0.9718 USD |
25,233.0175 CRV |
0.9795 USD |
0.9402 USD |
0.9949 USD |
0.9553 USD |
| 2023-02-09 |
1.0480 USD |
69,830.4376 CRV |
1.1527 USD |
0.9828 USD |
1.1527 USD |
0.9828 USD |
| 2023-02-08 |
1.1299 USD |
139,878.5520 CRV |
1.0972 USD |
1.0824 USD |
1.2250 USD |
1.1296 USD |
| 2023-02-07 |
1.0643 USD |
54,415.5812 CRV |
1.0570 USD |
1.0370 USD |
1.0982 USD |
1.0978 USD |
| 2023-02-06 |
1.0561 USD |
19,220.0739 CRV |
1.0455 USD |
1.0404 USD |
1.0877 USD |
1.0468 USD |
| 2023-02-05 |
1.0472 USD |
42,639.7203 CRV |
1.0611 USD |
1.0180 USD |
1.0611 USD |
1.0533 USD |
| 2023-02-04 |
1.1168 USD |
5,613.5708 CRV |
1.1128 USD |
1.0931 USD |
1.1264 USD |
1.1264 USD |
| 2023-02-03 |
1.0935 USD |
63,521.5560 CRV |
1.0716 USD |
1.0636 USD |
1.1288 USD |
1.1172 USD |
| 2023-02-02 |
1.0885 USD |
182,239.9354 CRV |
1.1329 USD |
1.0603 USD |
1.1709 USD |
1.0662 USD |
| 2023-02-01 |
1.0655 USD |
43,791.2843 CRV |
1.0218 USD |
0.9801 USD |
1.1237 USD |
1.1091 USD |