Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
0.9814 USD |
63,158.1696 CRV |
0.8700 USD |
0.8642 USD |
1.0552 USD |
1.0425 USD |
| 2022-07-12 |
0.8870 USD |
12,681.9241 CRV |
0.8765 USD |
0.8752 USD |
0.9161 USD |
0.8861 USD |
| 2022-07-11 |
0.9152 USD |
5,206.7683 CRV |
0.9491 USD |
0.8783 USD |
0.9491 USD |
0.8783 USD |
| 2022-07-10 |
0.9863 USD |
13,565.6800 CRV |
1.0155 USD |
0.9596 USD |
1.0163 USD |
0.9681 USD |
| 2022-07-09 |
1.0274 USD |
78,668.3309 CRV |
1.0345 USD |
1.0106 USD |
1.0462 USD |
1.0173 USD |
| 2022-07-08 |
1.0242 USD |
38,746.8668 CRV |
1.0477 USD |
0.9905 USD |
1.0653 USD |
1.0275 USD |
| 2022-07-07 |
1.0131 USD |
151,778.0232 CRV |
0.9610 USD |
0.9402 USD |
1.0674 USD |
1.0603 USD |
| 2022-07-06 |
0.9632 USD |
109,132.3284 CRV |
0.9470 USD |
0.9209 USD |
0.9950 USD |
0.9612 USD |
| 2022-07-05 |
0.9262 USD |
185,926.3675 CRV |
0.8703 USD |
0.8361 USD |
1.0091 USD |
0.9611 USD |
| 2022-07-04 |
0.8393 USD |
141,368.0080 CRV |
0.7756 USD |
0.7749 USD |
0.8812 USD |
0.8696 USD |
| 2022-07-03 |
0.7911 USD |
51,507.3252 CRV |
0.7728 USD |
0.7621 USD |
0.8120 USD |
0.7968 USD |
| 2022-07-02 |
0.7740 USD |
31,583.6227 CRV |
0.7620 USD |
0.7348 USD |
0.7908 USD |
0.7779 USD |
| 2022-07-01 |
0.7667 USD |
88,157.4934 CRV |
0.6808 USD |
0.6658 USD |
0.8296 USD |
0.7407 USD |
| 2022-06-30 |
0.6684 USD |
59,202.5012 CRV |
0.6997 USD |
0.6400 USD |
0.6997 USD |
0.6664 USD |
| 2022-06-29 |
0.7052 USD |
41,403.1713 CRV |
0.7035 USD |
0.6905 USD |
0.7246 USD |
0.7051 USD |
| 2022-06-28 |
0.7329 USD |
44,942.7844 CRV |
0.7333 USD |
0.6950 USD |
0.7662 USD |
0.6950 USD |
| 2022-06-27 |
0.7529 USD |
95,776.4278 CRV |
0.7549 USD |
0.7257 USD |
0.7836 USD |
0.7376 USD |
| 2022-06-26 |
0.7975 USD |
40,383.4266 CRV |
0.8187 USD |
0.7662 USD |
0.8407 USD |
0.7662 USD |
| 2022-06-25 |
0.8316 USD |
69,903.0210 CRV |
0.8324 USD |
0.7856 USD |
0.8466 USD |
0.8200 USD |
| 2022-06-24 |
0.8520 USD |
27,677.2045 CRV |
0.8377 USD |
0.8005 USD |
0.8639 USD |
0.8466 USD |
| 2022-06-23 |
0.7933 USD |
58,386.7712 CRV |
0.7292 USD |
0.7292 USD |
0.8355 USD |
0.8355 USD |
| 2022-06-22 |
0.7324 USD |
48,527.4756 CRV |
0.7106 USD |
0.6940 USD |
0.7806 USD |
0.7098 USD |
| 2022-06-21 |
0.7441 USD |
86,976.7841 CRV |
0.7106 USD |
0.7004 USD |
0.7922 USD |
0.7330 USD |
| 2022-06-20 |
0.6844 USD |
32,942.0653 CRV |
0.6390 USD |
0.6286 USD |
0.7275 USD |
0.6913 USD |
| 2022-06-19 |
0.5806 USD |
68,797.3236 CRV |
0.5838 USD |
0.5540 USD |
0.6635 USD |
0.6505 USD |
| 2022-06-18 |
0.5784 USD |
96,169.8223 CRV |
0.6434 USD |
0.5386 USD |
0.6624 USD |
0.5896 USD |
| 2022-06-17 |
0.6741 USD |
11,738.8674 CRV |
0.6556 USD |
0.6553 USD |
0.6864 USD |
0.6624 USD |
| 2022-06-16 |
0.6955 USD |
65,721.8540 CRV |
0.7737 USD |
0.6539 USD |
0.7737 USD |
0.6542 USD |
| 2022-06-15 |
0.7173 USD |
44,492.3393 CRV |
0.7314 USD |
0.6100 USD |
0.7683 USD |
0.7600 USD |
| 2022-06-14 |
0.7144 USD |
92,245.7231 CRV |
0.6753 USD |
0.6388 USD |
0.7403 USD |
0.6901 USD |
| 2022-06-13 |
0.7068 USD |
165,459.3988 CRV |
0.8523 USD |
0.6281 USD |
0.8701 USD |
0.6978 USD |
| 2022-06-12 |
0.9026 USD |
18,155.4562 CRV |
0.9060 USD |
0.8443 USD |
0.9467 USD |
0.8672 USD |
| 2022-06-11 |
0.9847 USD |
119,694.0810 CRV |
1.0397 USD |
0.8870 USD |
1.0577 USD |
0.9117 USD |
| 2022-06-10 |
1.0816 USD |
12,135.8214 CRV |
1.1450 USD |
1.0380 USD |
1.1549 USD |
1.0397 USD |
| 2022-06-09 |
1.1554 USD |
13,519.6793 CRV |
1.1578 USD |
1.1400 USD |
1.1695 USD |
1.1490 USD |
| 2022-06-08 |
1.1845 USD |
5,478.0530 CRV |
1.2047 USD |
1.1500 USD |
1.2062 USD |
1.1571 USD |
| 2022-06-07 |
1.1891 USD |
12,017.1809 CRV |
1.2066 USD |
1.1678 USD |
1.2331 USD |
1.1722 USD |
| 2022-06-06 |
1.2820 USD |
30,918.3798 CRV |
1.2175 USD |
1.2068 USD |
1.3087 USD |
1.2902 USD |
| 2022-06-05 |
1.1843 USD |
6,237.3187 CRV |
1.1575 USD |
1.1575 USD |
1.2277 USD |
1.2271 USD |
| 2022-06-04 |
1.1743 USD |
1,207.9027 CRV |
1.1695 USD |
1.1544 USD |
1.1880 USD |
1.1880 USD |
| 2022-06-03 |
1.2217 USD |
8,904.4708 CRV |
1.2575 USD |
1.1654 USD |
1.2576 USD |
1.1675 USD |
| 2022-06-02 |
1.2458 USD |
30,335.9416 CRV |
1.2598 USD |
1.2252 USD |
1.2598 USD |
1.2360 USD |
| 2022-06-01 |
1.3398 USD |
20,235.9145 CRV |
1.3837 USD |
1.2361 USD |
1.4022 USD |
1.2458 USD |
| 2022-05-31 |
1.3845 USD |
33,325.2298 CRV |
1.3990 USD |
1.3196 USD |
1.4600 USD |
1.3950 USD |
| 2022-05-30 |
1.3194 USD |
33,529.4450 CRV |
1.2600 USD |
1.2600 USD |
1.3880 USD |
1.3880 USD |
| 2022-05-29 |
1.2145 USD |
13,925.0580 CRV |
1.2017 USD |
1.1781 USD |
1.2342 USD |
1.2342 USD |
| 2022-05-28 |
1.2393 USD |
21,768.4051 CRV |
1.2060 USD |
1.1682 USD |
1.2804 USD |
1.2290 USD |
| 2022-05-27 |
1.1427 USD |
14,976.9187 CRV |
1.1877 USD |
1.1126 USD |
1.2014 USD |
1.1826 USD |
| 2022-05-26 |
1.1746 USD |
27,037.8288 CRV |
1.2558 USD |
1.1103 USD |
1.2558 USD |
1.2279 USD |
| 2022-05-25 |
1.2428 USD |
49,902.1634 CRV |
1.2474 USD |
1.2127 USD |
1.2840 USD |
1.2558 USD |