Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
1.0415 USD |
26,378.0927 CRV |
1.0764 USD |
0.9712 USD |
1.0906 USD |
0.9780 USD |
| 2023-01-29 |
1.0820 USD |
29,274.1336 CRV |
1.0633 USD |
1.0612 USD |
1.1061 USD |
1.0892 USD |
| 2023-01-28 |
1.0735 USD |
34,960.7676 CRV |
1.1358 USD |
1.0458 USD |
1.1361 USD |
1.0668 USD |
| 2023-01-27 |
1.0418 USD |
65,736.3359 CRV |
1.0394 USD |
1.0070 USD |
1.1337 USD |
1.1263 USD |
| 2023-01-26 |
1.0580 USD |
172,273.3825 CRV |
1.0320 USD |
1.0298 USD |
1.1262 USD |
1.0484 USD |
| 2023-01-25 |
1.0116 USD |
48,106.3251 CRV |
0.9962 USD |
0.9790 USD |
1.0634 USD |
1.0242 USD |
| 2023-01-24 |
1.0588 USD |
40,773.9225 CRV |
1.0638 USD |
0.9794 USD |
1.1075 USD |
0.9905 USD |
| 2023-01-23 |
1.0953 USD |
70,542.3332 CRV |
1.0701 USD |
1.0661 USD |
1.1164 USD |
1.0754 USD |
| 2023-01-22 |
1.0718 USD |
72,078.6818 CRV |
1.0074 USD |
0.9922 USD |
1.1600 USD |
1.0619 USD |
| 2023-01-21 |
1.0117 USD |
86,626.0662 CRV |
1.0311 USD |
0.9898 USD |
1.0414 USD |
0.9954 USD |
| 2023-01-20 |
0.9898 USD |
55,888.0460 CRV |
0.8980 USD |
0.8980 USD |
1.0295 USD |
1.0261 USD |
| 2023-01-19 |
0.8953 USD |
22,796.0267 CRV |
0.8917 USD |
0.8802 USD |
0.9298 USD |
0.9048 USD |
| 2023-01-18 |
0.9095 USD |
92,415.5336 CRV |
0.9147 USD |
0.8614 USD |
0.9550 USD |
0.9125 USD |
| 2023-01-17 |
0.9216 USD |
177,972.1122 CRV |
0.8661 USD |
0.8661 USD |
0.9460 USD |
0.9123 USD |
| 2023-01-16 |
0.8765 USD |
116,269.9956 CRV |
0.8360 USD |
0.8359 USD |
0.9365 USD |
0.8661 USD |
| 2023-01-15 |
0.8162 USD |
52,436.2592 CRV |
0.7963 USD |
0.7856 USD |
0.8600 USD |
0.8420 USD |
| 2023-01-14 |
0.8133 USD |
54,742.2103 CRV |
0.8076 USD |
0.7903 USD |
0.8500 USD |
0.8217 USD |
| 2023-01-13 |
0.7218 USD |
104,066.9633 CRV |
0.6884 USD |
0.6819 USD |
0.8300 USD |
0.8106 USD |
| 2023-01-12 |
0.6690 USD |
83,695.6622 CRV |
0.6697 USD |
0.6500 USD |
0.6933 USD |
0.6933 USD |
| 2023-01-11 |
0.6633 USD |
69,375.7164 CRV |
0.6722 USD |
0.6539 USD |
0.6756 USD |
0.6655 USD |
| 2023-01-10 |
0.6478 USD |
24,157.8273 CRV |
0.6539 USD |
0.6428 USD |
0.6539 USD |
0.6504 USD |
| 2023-01-09 |
0.6439 USD |
31,505.5659 CRV |
0.5778 USD |
0.5729 USD |
0.6900 USD |
0.6451 USD |
| 2023-01-08 |
0.5539 USD |
1,192.1528 CRV |
0.5471 USD |
0.5471 USD |
0.5608 USD |
0.5608 USD |
| 2023-01-07 |
0.0000 USD |
0.0000 CRV |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5418 USD |
| 2023-01-06 |
0.5288 USD |
10,253.6659 CRV |
0.5277 USD |
0.5257 USD |
0.5418 USD |
0.5418 USD |
| 2023-01-05 |
0.5487 USD |
2,954.3411 CRV |
0.5490 USD |
0.5449 USD |
0.5490 USD |
0.5457 USD |
| 2023-01-04 |
0.5529 USD |
11,322.1308 CRV |
0.5584 USD |
0.5500 USD |
0.5584 USD |
0.5523 USD |
| 2023-01-03 |
0.5320 USD |
2,842.1551 CRV |
0.5307 USD |
0.5298 USD |
0.5339 USD |
0.5338 USD |
| 2023-01-02 |
0.5349 USD |
13,241.1404 CRV |
0.5229 USD |
0.5198 USD |
0.5410 USD |
0.5368 USD |
| 2023-01-01 |
0.5262 USD |
2,408.1007 CRV |
0.5267 USD |
0.5256 USD |
0.5267 USD |
0.5267 USD |
| 2022-12-31 |
0.5273 USD |
2,617.3558 CRV |
0.5231 USD |
0.5216 USD |
0.5307 USD |
0.5286 USD |
| 2022-12-30 |
0.5135 USD |
73,105.4541 CRV |
0.5068 USD |
0.4900 USD |
0.5303 USD |
0.5303 USD |
| 2022-12-29 |
0.5103 USD |
1,043.0187 CRV |
0.5074 USD |
0.5074 USD |
0.5177 USD |
0.5118 USD |
| 2022-12-28 |
0.5163 USD |
3,255.7733 CRV |
0.5241 USD |
0.5088 USD |
0.5241 USD |
0.5094 USD |
| 2022-12-27 |
0.5263 USD |
25,447.7583 CRV |
0.5380 USD |
0.5208 USD |
0.5380 USD |
0.5254 USD |
| 2022-12-26 |
0.5282 USD |
26,215.3490 CRV |
0.5274 USD |
0.5221 USD |
0.5335 USD |
0.5335 USD |
| 2022-12-25 |
0.5207 USD |
10,771.9948 CRV |
0.5283 USD |
0.5175 USD |
0.5283 USD |
0.5240 USD |
| 2022-12-24 |
0.5229 USD |
15,118.1059 CRV |
0.5199 USD |
0.5186 USD |
0.5257 USD |
0.5227 USD |
| 2022-12-23 |
0.5251 USD |
18,052.5760 CRV |
0.5235 USD |
0.5208 USD |
0.5276 USD |
0.5250 USD |
| 2022-12-22 |
0.5205 USD |
409.9484 CRV |
0.5173 USD |
0.5159 USD |
0.5227 USD |
0.5227 USD |
| 2022-12-21 |
0.5258 USD |
45,724.0101 CRV |
0.5224 USD |
0.5167 USD |
0.5336 USD |
0.5167 USD |
| 2022-12-20 |
0.5259 USD |
60,579.2644 CRV |
0.5188 USD |
0.5188 USD |
0.5345 USD |
0.5288 USD |
| 2022-12-19 |
0.5447 USD |
56,620.7976 CRV |
0.5591 USD |
0.5150 USD |
0.5593 USD |
0.5188 USD |
| 2022-12-18 |
0.5542 USD |
7,538.1300 CRV |
0.5589 USD |
0.5537 USD |
0.5589 USD |
0.5549 USD |
| 2022-12-17 |
0.5454 USD |
995.2508 CRV |
0.5438 USD |
0.5438 USD |
0.5512 USD |
0.5512 USD |
| 2022-12-16 |
0.5891 USD |
48,576.4898 CRV |
0.6176 USD |
0.5454 USD |
0.6206 USD |
0.5501 USD |
| 2022-12-15 |
0.6182 USD |
4,636.5911 CRV |
0.6334 USD |
0.6157 USD |
0.6334 USD |
0.6157 USD |
| 2022-12-14 |
0.6527 USD |
53,517.5870 CRV |
0.6574 USD |
0.6432 USD |
0.6630 USD |
0.6432 USD |
| 2022-12-13 |
0.6441 USD |
16,033.4558 CRV |
0.6160 USD |
0.6085 USD |
0.6571 USD |
0.6537 USD |
| 2022-12-12 |
0.6105 USD |
53,049.1062 CRV |
0.6284 USD |
0.5918 USD |
0.6284 USD |
0.6187 USD |