Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.6390 USD |
31,215.0304 CRV |
0.6376 USD |
0.6271 USD |
0.6447 USD |
0.6297 USD |
| 2022-12-10 |
0.6420 USD |
63,244.6508 CRV |
0.6447 USD |
0.6364 USD |
0.6497 USD |
0.6374 USD |
| 2022-12-09 |
0.6561 USD |
112,058.8905 CRV |
0.6584 USD |
0.6368 USD |
0.6683 USD |
0.6446 USD |
| 2022-12-08 |
0.6565 USD |
118,141.9122 CRV |
0.6516 USD |
0.6456 USD |
0.6724 USD |
0.6642 USD |
| 2022-12-07 |
0.6612 USD |
79,846.2965 CRV |
0.6844 USD |
0.6473 USD |
0.6877 USD |
0.6536 USD |
| 2022-12-06 |
0.6778 USD |
92,308.8559 CRV |
0.6824 USD |
0.6694 USD |
0.6943 USD |
0.6774 USD |
| 2022-12-05 |
0.6843 USD |
42,188.3515 CRV |
0.6770 USD |
0.6688 USD |
0.6934 USD |
0.6724 USD |
| 2022-12-04 |
0.6723 USD |
53,565.9632 CRV |
0.6448 USD |
0.6448 USD |
0.6743 USD |
0.6727 USD |
| 2022-12-03 |
0.6525 USD |
16,525.2842 CRV |
0.6584 USD |
0.6467 USD |
0.6618 USD |
0.6526 USD |
| 2022-12-02 |
0.6389 USD |
77,210.4839 CRV |
0.6366 USD |
0.6249 USD |
0.6562 USD |
0.6555 USD |
| 2022-12-01 |
0.6539 USD |
29,363.7003 CRV |
0.6633 USD |
0.6406 USD |
0.6661 USD |
0.6406 USD |
| 2022-11-30 |
0.6669 USD |
37,033.7720 CRV |
0.6867 USD |
0.6518 USD |
0.6898 USD |
0.6723 USD |
| 2022-11-29 |
0.6677 USD |
31,017.3366 CRV |
0.6446 USD |
0.6446 USD |
0.6799 USD |
0.6642 USD |
| 2022-11-28 |
0.6454 USD |
29,554.9037 CRV |
0.6839 USD |
0.6279 USD |
0.6839 USD |
0.6457 USD |
| 2022-11-27 |
0.7039 USD |
1,629.3779 CRV |
0.6987 USD |
0.6939 USD |
0.7100 USD |
0.6939 USD |
| 2022-11-26 |
0.7240 USD |
35,994.5881 CRV |
0.6987 USD |
0.6947 USD |
0.7500 USD |
0.7061 USD |
| 2022-11-25 |
0.6793 USD |
50,554.0401 CRV |
0.6826 USD |
0.6617 USD |
0.6965 USD |
0.6780 USD |
| 2022-11-24 |
0.6921 USD |
63,022.3924 CRV |
0.6727 USD |
0.6714 USD |
0.7141 USD |
0.6796 USD |
| 2022-11-23 |
0.6420 USD |
131,255.9470 CRV |
0.6301 USD |
0.6112 USD |
0.7086 USD |
0.6908 USD |
| 2022-11-22 |
0.5596 USD |
264,384.4670 CRV |
0.5338 USD |
0.4097 USD |
0.7231 USD |
0.6372 USD |
| 2022-11-21 |
0.4992 USD |
115,029.7351 CRV |
0.5000 USD |
0.4795 USD |
0.5145 USD |
0.4995 USD |
| 2022-11-20 |
0.5271 USD |
90,156.6709 CRV |
0.5421 USD |
0.5100 USD |
0.5449 USD |
0.5119 USD |
| 2022-11-19 |
0.5468 USD |
1,896.3177 CRV |
0.5499 USD |
0.5410 USD |
0.5502 USD |
0.5459 USD |
| 2022-11-18 |
0.5572 USD |
19,410.7069 CRV |
0.5561 USD |
0.5438 USD |
0.5652 USD |
0.5530 USD |
| 2022-11-17 |
0.5588 USD |
74,117.9251 CRV |
0.5840 USD |
0.5376 USD |
0.5850 USD |
0.5496 USD |
| 2022-11-16 |
0.5963 USD |
38,776.4293 CRV |
0.6122 USD |
0.5843 USD |
0.6122 USD |
0.5858 USD |
| 2022-11-15 |
0.6212 USD |
17,618.9149 CRV |
0.6134 USD |
0.6024 USD |
0.6310 USD |
0.6024 USD |
| 2022-11-14 |
0.6090 USD |
74,754.1590 CRV |
0.6334 USD |
0.5891 USD |
0.6334 USD |
0.6030 USD |
| 2022-11-13 |
0.6225 USD |
27,388.5552 CRV |
0.6050 USD |
0.6012 USD |
0.6341 USD |
0.6153 USD |
| 2022-11-12 |
0.6201 USD |
3,543.7898 CRV |
0.6362 USD |
0.6100 USD |
0.6362 USD |
0.6100 USD |
| 2022-11-11 |
0.6671 USD |
40,658.5100 CRV |
0.6846 USD |
0.6248 USD |
0.6942 USD |
0.6466 USD |
| 2022-11-10 |
0.6232 USD |
57,106.8551 CRV |
0.5632 USD |
0.5300 USD |
0.7186 USD |
0.6975 USD |
| 2022-11-09 |
0.6562 USD |
203,799.5591 CRV |
0.7685 USD |
0.5327 USD |
0.7739 USD |
0.5572 USD |
| 2022-11-08 |
0.8541 USD |
115,528.4991 CRV |
1.0040 USD |
0.7026 USD |
1.0040 USD |
0.7625 USD |
| 2022-11-07 |
0.9980 USD |
27,453.4228 CRV |
0.9584 USD |
0.9584 USD |
1.0160 USD |
0.9917 USD |
| 2022-11-06 |
0.9833 USD |
28,308.2882 CRV |
0.9884 USD |
0.9546 USD |
1.0190 USD |
0.9546 USD |
| 2022-11-05 |
1.0081 USD |
32,865.2456 CRV |
1.0191 USD |
0.9924 USD |
1.0297 USD |
0.9954 USD |
| 2022-11-04 |
1.0023 USD |
63,484.9124 CRV |
0.9238 USD |
0.9238 USD |
1.0600 USD |
1.0255 USD |
| 2022-11-03 |
0.9079 USD |
16,111.9754 CRV |
0.8800 USD |
0.8800 USD |
0.9200 USD |
0.9120 USD |
| 2022-11-02 |
0.8971 USD |
19,807.7703 CRV |
0.8981 USD |
0.8598 USD |
0.9166 USD |
0.8598 USD |
| 2022-11-01 |
0.8899 USD |
22,281.7245 CRV |
0.8880 USD |
0.8799 USD |
0.9033 USD |
0.8890 USD |
| 2022-10-31 |
0.8963 USD |
35,251.3605 CRV |
0.9112 USD |
0.8787 USD |
0.9134 USD |
0.8797 USD |
| 2022-10-30 |
0.9066 USD |
20,556.7026 CRV |
0.9197 USD |
0.8941 USD |
0.9197 USD |
0.8950 USD |
| 2022-10-29 |
0.9407 USD |
1,415.3677 CRV |
0.9365 USD |
0.9299 USD |
0.9640 USD |
0.9299 USD |
| 2022-10-28 |
0.9426 USD |
19,968.1858 CRV |
0.9188 USD |
0.9188 USD |
0.9616 USD |
0.9456 USD |
| 2022-10-27 |
0.9315 USD |
34,383.1955 CRV |
0.9410 USD |
0.9010 USD |
0.9410 USD |
0.9010 USD |
| 2022-10-26 |
0.9492 USD |
4,038.3301 CRV |
0.9470 USD |
0.9441 USD |
0.9532 USD |
0.9532 USD |
| 2022-10-25 |
0.9133 USD |
26,559.0049 CRV |
0.8671 USD |
0.8671 USD |
0.9500 USD |
0.9160 USD |
| 2022-10-24 |
0.9042 USD |
1,580.1948 CRV |
0.9167 USD |
0.8959 USD |
0.9167 USD |
0.8976 USD |
| 2022-10-23 |
0.8740 USD |
813.3657 CRV |
0.8683 USD |
0.8615 USD |
0.8851 USD |
0.8836 USD |