Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
1.1005 USD |
13,738.8039 CRV |
1.1516 USD |
1.0808 USD |
1.1585 USD |
1.1448 USD |
| 2022-08-31 |
1.1638 USD |
13,819.3833 CRV |
1.1143 USD |
1.1143 USD |
1.1858 USD |
1.1522 USD |
| 2022-08-30 |
1.0429 USD |
17,559.1389 CRV |
1.1136 USD |
1.0272 USD |
1.1136 USD |
1.0715 USD |
| 2022-08-29 |
1.0223 USD |
87,353.3872 CRV |
0.9923 USD |
0.9810 USD |
1.0745 USD |
1.0724 USD |
| 2022-08-28 |
1.0293 USD |
22,365.2494 CRV |
1.0393 USD |
1.0127 USD |
1.0520 USD |
1.0133 USD |
| 2022-08-27 |
1.0423 USD |
10,630.3250 CRV |
1.0494 USD |
1.0314 USD |
1.0765 USD |
1.0421 USD |
| 2022-08-26 |
1.1373 USD |
12,871.7830 CRV |
1.1743 USD |
1.0668 USD |
1.1981 USD |
1.0730 USD |
| 2022-08-25 |
1.1903 USD |
95,095.8826 CRV |
1.2121 USD |
1.1820 USD |
1.2360 USD |
1.1841 USD |
| 2022-08-24 |
1.1691 USD |
12,068.9111 CRV |
1.1643 USD |
1.1416 USD |
1.2213 USD |
1.2059 USD |
| 2022-08-23 |
1.1289 USD |
120,456.3623 CRV |
1.1092 USD |
1.0942 USD |
1.1979 USD |
1.1979 USD |
| 2022-08-22 |
1.0304 USD |
23,259.3095 CRV |
1.0166 USD |
0.9814 USD |
1.0829 USD |
1.0750 USD |
| 2022-08-21 |
1.0254 USD |
1,776.9099 CRV |
1.0080 USD |
0.9940 USD |
1.0405 USD |
1.0235 USD |
| 2022-08-20 |
1.0283 USD |
11,834.2773 CRV |
1.0621 USD |
0.9747 USD |
1.0859 USD |
0.9987 USD |
| 2022-08-19 |
1.0599 USD |
28,677.8358 CRV |
1.1115 USD |
1.0172 USD |
1.1115 USD |
1.0458 USD |
| 2022-08-18 |
1.1732 USD |
8,423.5801 CRV |
1.1722 USD |
1.1453 USD |
1.2094 USD |
1.1465 USD |
| 2022-08-17 |
1.2684 USD |
31,896.1191 CRV |
1.2894 USD |
1.1691 USD |
1.3268 USD |
1.1760 USD |
| 2022-08-16 |
1.3082 USD |
17,738.3224 CRV |
1.3426 USD |
1.2906 USD |
1.3426 USD |
1.2996 USD |
| 2022-08-15 |
1.3810 USD |
14,529.5475 CRV |
1.4088 USD |
1.3155 USD |
1.4500 USD |
1.3155 USD |
| 2022-08-14 |
1.3866 USD |
9,814.9481 CRV |
1.4724 USD |
1.3690 USD |
1.4900 USD |
1.3854 USD |
| 2022-08-13 |
1.4329 USD |
12,568.7092 CRV |
1.4220 USD |
1.4192 USD |
1.4697 USD |
1.4303 USD |
| 2022-08-12 |
1.3661 USD |
13,737.6375 CRV |
1.3475 USD |
1.3424 USD |
1.4000 USD |
1.4000 USD |
| 2022-08-11 |
1.4047 USD |
40,961.7778 CRV |
1.3874 USD |
1.3653 USD |
1.4390 USD |
1.3653 USD |
| 2022-08-10 |
1.3500 USD |
48,454.1224 CRV |
1.2895 USD |
1.2598 USD |
1.4044 USD |
1.3854 USD |
| 2022-08-09 |
1.3026 USD |
36,104.3526 CRV |
1.4304 USD |
1.2358 USD |
1.4304 USD |
1.2965 USD |
| 2022-08-08 |
1.4479 USD |
7,680.6087 CRV |
1.4009 USD |
1.4009 USD |
1.4910 USD |
1.4035 USD |
| 2022-08-07 |
1.3828 USD |
1,542.9404 CRV |
1.3705 USD |
1.3640 USD |
1.4196 USD |
1.4196 USD |
| 2022-08-06 |
1.4175 USD |
7,956.8685 CRV |
1.4500 USD |
1.3769 USD |
1.4500 USD |
1.3769 USD |
| 2022-08-05 |
1.4108 USD |
25,472.0226 CRV |
1.3335 USD |
1.3307 USD |
1.4390 USD |
1.4328 USD |
| 2022-08-04 |
1.3300 USD |
34,238.3163 CRV |
1.3441 USD |
1.2991 USD |
1.3749 USD |
1.3312 USD |
| 2022-08-03 |
1.3692 USD |
41,330.9884 CRV |
1.3435 USD |
1.2918 USD |
1.4230 USD |
1.3417 USD |
| 2022-08-02 |
1.3334 USD |
49,492.7397 CRV |
1.3210 USD |
1.2293 USD |
1.3800 USD |
1.3681 USD |
| 2022-08-01 |
1.3162 USD |
69,904.3862 CRV |
1.3352 USD |
1.2800 USD |
1.3591 USD |
1.3045 USD |
| 2022-07-31 |
1.3650 USD |
66,487.8167 CRV |
1.3814 USD |
1.3213 USD |
1.4180 USD |
1.3223 USD |
| 2022-07-30 |
1.4187 USD |
71,015.2429 CRV |
1.4212 USD |
1.3533 USD |
1.4699 USD |
1.3533 USD |
| 2022-07-29 |
1.4850 USD |
86,414.4864 CRV |
1.5371 USD |
1.4108 USD |
1.5669 USD |
1.4469 USD |
| 2022-07-28 |
1.4104 USD |
109,895.8556 CRV |
1.2984 USD |
1.2744 USD |
1.5538 USD |
1.5538 USD |
| 2022-07-27 |
1.2321 USD |
25,456.6221 CRV |
1.1472 USD |
1.1290 USD |
1.3068 USD |
1.3045 USD |
| 2022-07-26 |
1.1556 USD |
22,381.7179 CRV |
1.1736 USD |
1.0988 USD |
1.1901 USD |
1.1443 USD |
| 2022-07-25 |
1.2732 USD |
30,183.2586 CRV |
1.3738 USD |
1.2072 USD |
1.3777 USD |
1.2081 USD |
| 2022-07-24 |
1.3805 USD |
18,976.5382 CRV |
1.4130 USD |
1.3720 USD |
1.4236 USD |
1.3777 USD |
| 2022-07-23 |
1.4164 USD |
73,108.9719 CRV |
1.4771 USD |
1.3439 USD |
1.4850 USD |
1.4021 USD |
| 2022-07-22 |
1.4471 USD |
81,824.7313 CRV |
1.4033 USD |
1.3837 USD |
1.5418 USD |
1.4466 USD |
| 2022-07-21 |
1.2917 USD |
63,630.5215 CRV |
1.1679 USD |
1.1083 USD |
1.4290 USD |
1.4290 USD |
| 2022-07-20 |
1.2084 USD |
31,063.2120 CRV |
1.2245 USD |
1.1388 USD |
1.2694 USD |
1.1630 USD |
| 2022-07-19 |
1.2849 USD |
45,490.1005 CRV |
1.3433 USD |
1.2387 USD |
1.3532 USD |
1.2420 USD |
| 2022-07-18 |
1.2246 USD |
76,157.3829 CRV |
1.1139 USD |
1.1139 USD |
1.3886 USD |
1.3406 USD |
| 2022-07-17 |
1.1147 USD |
13,464.4801 CRV |
1.1747 USD |
1.0992 USD |
1.1769 USD |
1.0992 USD |
| 2022-07-16 |
1.1540 USD |
9,754.8188 CRV |
1.1039 USD |
1.0935 USD |
1.1900 USD |
1.1731 USD |
| 2022-07-15 |
1.1493 USD |
96,546.5080 CRV |
1.1435 USD |
1.1121 USD |
1.1852 USD |
1.1174 USD |
| 2022-07-14 |
1.0998 USD |
106,502.7985 CRV |
1.0487 USD |
1.0160 USD |
1.1852 USD |
1.1790 USD |