Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
0.8660 USD |
27,327.2964 CRV |
0.8479 USD |
0.8474 USD |
0.9001 USD |
0.9001 USD |
| 2022-10-20 |
0.8617 USD |
30,091.3803 CRV |
0.8482 USD |
0.8441 USD |
0.8758 USD |
0.8441 USD |
| 2022-10-19 |
0.8966 USD |
19,016.0311 CRV |
0.8930 USD |
0.8678 USD |
0.9120 USD |
0.8724 USD |
| 2022-10-18 |
0.8985 USD |
15,160.9001 CRV |
0.8852 USD |
0.8678 USD |
0.9210 USD |
0.9210 USD |
| 2022-10-17 |
0.8643 USD |
29,884.8181 CRV |
0.8147 USD |
0.8147 USD |
0.9000 USD |
0.8934 USD |
| 2022-10-16 |
0.8112 USD |
1,050.2542 CRV |
0.8076 USD |
0.8041 USD |
0.8183 USD |
0.8041 USD |
| 2022-10-15 |
0.8163 USD |
1,293.3043 CRV |
0.8152 USD |
0.8097 USD |
0.8220 USD |
0.8166 USD |
| 2022-10-14 |
0.8284 USD |
35,760.8304 CRV |
0.7943 USD |
0.7943 USD |
0.8459 USD |
0.8067 USD |
| 2022-10-13 |
0.7833 USD |
79,867.0253 CRV |
0.8040 USD |
0.7262 USD |
0.8075 USD |
0.7989 USD |
| 2022-10-12 |
0.8351 USD |
24,463.1125 CRV |
0.8189 USD |
0.8189 USD |
0.8372 USD |
0.8326 USD |
| 2022-10-11 |
0.8244 USD |
3,587.3428 CRV |
0.8227 USD |
0.8168 USD |
0.8311 USD |
0.8196 USD |
| 2022-10-10 |
0.8563 USD |
22,894.4978 CRV |
0.8697 USD |
0.8477 USD |
0.8699 USD |
0.8477 USD |
| 2022-10-09 |
0.8854 USD |
33,143.2249 CRV |
0.8845 USD |
0.8779 USD |
0.8873 USD |
0.8779 USD |
| 2022-10-08 |
0.8980 USD |
5,826.4401 CRV |
0.9005 USD |
0.8856 USD |
0.9094 USD |
0.8857 USD |
| 2022-10-07 |
0.8841 USD |
19,553.8257 CRV |
0.8926 USD |
0.8716 USD |
0.9012 USD |
0.8877 USD |
| 2022-10-06 |
0.9216 USD |
19,295.6540 CRV |
0.9171 USD |
0.8907 USD |
0.9350 USD |
0.8910 USD |
| 2022-10-05 |
0.9004 USD |
37,268.9026 CRV |
0.9124 USD |
0.8782 USD |
0.9145 USD |
0.9024 USD |
| 2022-10-04 |
0.9100 USD |
28,518.7472 CRV |
0.8962 USD |
0.8962 USD |
0.9172 USD |
0.9074 USD |
| 2022-10-03 |
0.8888 USD |
35,178.1062 CRV |
0.8735 USD |
0.8600 USD |
0.9014 USD |
0.9014 USD |
| 2022-10-02 |
0.8744 USD |
20,855.9894 CRV |
0.8896 USD |
0.8600 USD |
0.8896 USD |
0.8600 USD |
| 2022-10-01 |
0.9002 USD |
8,357.1343 CRV |
0.9284 USD |
0.8882 USD |
0.9284 USD |
0.8896 USD |
| 2022-09-30 |
0.9206 USD |
4,500.0285 CRV |
0.9264 USD |
0.9152 USD |
0.9355 USD |
0.9152 USD |
| 2022-09-29 |
0.9299 USD |
40,293.1903 CRV |
0.9436 USD |
0.9035 USD |
0.9436 USD |
0.9257 USD |
| 2022-09-28 |
0.9017 USD |
68,718.7705 CRV |
0.9198 USD |
0.8654 USD |
0.9407 USD |
0.9407 USD |
| 2022-09-27 |
0.9363 USD |
46,074.1962 CRV |
0.9347 USD |
0.9077 USD |
0.9695 USD |
0.9128 USD |
| 2022-09-26 |
0.9098 USD |
16,898.7947 CRV |
0.8979 USD |
0.8863 USD |
0.9327 USD |
0.9218 USD |
| 2022-09-25 |
0.9059 USD |
8,378.2256 CRV |
0.9157 USD |
0.8840 USD |
0.9267 USD |
0.8919 USD |
| 2022-09-24 |
0.9421 USD |
5,816.1777 CRV |
0.9457 USD |
0.9200 USD |
0.9489 USD |
0.9200 USD |
| 2022-09-23 |
0.9174 USD |
48,954.9915 CRV |
0.9240 USD |
0.8797 USD |
0.9729 USD |
0.9718 USD |
| 2022-09-22 |
0.9103 USD |
95,670.6887 CRV |
0.8655 USD |
0.8655 USD |
0.9240 USD |
0.9131 USD |
| 2022-09-21 |
0.9185 USD |
35,746.9329 CRV |
0.9567 USD |
0.8426 USD |
0.9601 USD |
0.8426 USD |
| 2022-09-20 |
0.9703 USD |
24,621.1967 CRV |
0.9742 USD |
0.9449 USD |
0.9814 USD |
0.9449 USD |
| 2022-09-19 |
0.9569 USD |
32,397.5422 CRV |
0.9334 USD |
0.9175 USD |
0.9896 USD |
0.9896 USD |
| 2022-09-18 |
1.0024 USD |
68,336.9311 CRV |
1.0758 USD |
0.9007 USD |
1.0758 USD |
0.9496 USD |
| 2022-09-17 |
1.0688 USD |
28,824.8158 CRV |
1.0660 USD |
1.0477 USD |
1.0860 USD |
1.0779 USD |
| 2022-09-16 |
1.0419 USD |
22,009.7198 CRV |
1.0347 USD |
1.0289 USD |
1.0746 USD |
1.0500 USD |
| 2022-09-15 |
1.0439 USD |
71,135.7396 CRV |
1.0663 USD |
1.0226 USD |
1.0747 USD |
1.0625 USD |
| 2022-09-14 |
1.0676 USD |
13,478.7643 CRV |
1.0578 USD |
1.0330 USD |
1.1098 USD |
1.0691 USD |
| 2022-09-13 |
1.0866 USD |
78,767.6881 CRV |
1.1271 USD |
1.0515 USD |
1.1485 USD |
1.0580 USD |
| 2022-09-12 |
1.1775 USD |
41,022.3765 CRV |
1.1743 USD |
1.1279 USD |
1.1918 USD |
1.1429 USD |
| 2022-09-11 |
1.2125 USD |
3,706.5907 CRV |
1.2413 USD |
1.1593 USD |
1.2487 USD |
1.1774 USD |
| 2022-09-10 |
1.2062 USD |
49,617.7300 CRV |
1.1917 USD |
1.1740 USD |
1.2739 USD |
1.2497 USD |
| 2022-09-09 |
1.1903 USD |
26,241.7087 CRV |
1.1495 USD |
1.1495 USD |
1.2478 USD |
1.1992 USD |
| 2022-09-08 |
1.1288 USD |
18,997.3053 CRV |
1.1752 USD |
1.1072 USD |
1.1752 USD |
1.1372 USD |
| 2022-09-07 |
1.0776 USD |
17,048.6128 CRV |
1.0366 USD |
1.0249 USD |
1.1830 USD |
1.1759 USD |
| 2022-09-06 |
1.1389 USD |
27,575.9270 CRV |
1.1700 USD |
1.0227 USD |
1.1954 USD |
1.0402 USD |
| 2022-09-05 |
1.0879 USD |
19,144.5621 CRV |
1.0975 USD |
1.0652 USD |
1.1048 USD |
1.0991 USD |
| 2022-09-04 |
1.0753 USD |
4,845.9125 CRV |
1.0694 USD |
1.0550 USD |
1.0990 USD |
1.0858 USD |
| 2022-09-03 |
1.0756 USD |
1,064.1484 CRV |
1.1014 USD |
1.0647 USD |
1.1016 USD |
1.0647 USD |
| 2022-09-02 |
1.1432 USD |
22,575.2374 CRV |
1.1403 USD |
1.0822 USD |
1.1782 USD |
1.0822 USD |