Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
1.4560 USD |
20,229.8908 CRV |
1.4195 USD |
1.3800 USD |
1.4977 USD |
1.4977 USD |
| 2022-05-14 |
1.3126 USD |
37,745.2927 CRV |
1.3887 USD |
1.2480 USD |
1.4161 USD |
1.4161 USD |
| 2022-05-13 |
1.4746 USD |
129,117.2214 CRV |
1.3078 USD |
1.3078 USD |
1.5901 USD |
1.3498 USD |
| 2022-05-12 |
1.2878 USD |
71,720.7060 CRV |
1.5018 USD |
1.1000 USD |
1.5552 USD |
1.2939 USD |
| 2022-05-11 |
1.5732 USD |
118,054.0325 CRV |
1.9840 USD |
1.3820 USD |
2.0032 USD |
1.4726 USD |
| 2022-05-10 |
2.0204 USD |
35,126.2767 CRV |
1.9161 USD |
1.8839 USD |
2.1454 USD |
1.9810 USD |
| 2022-05-09 |
2.1365 USD |
33,848.9425 CRV |
2.3469 USD |
1.9679 USD |
2.3526 USD |
1.9679 USD |
| 2022-05-08 |
2.3567 USD |
57,474.8105 CRV |
2.2512 USD |
2.1846 USD |
2.4467 USD |
2.3381 USD |
| 2022-05-07 |
2.2975 USD |
26,256.8863 CRV |
2.2874 USD |
2.2085 USD |
2.3611 USD |
2.2309 USD |
| 2022-05-06 |
2.3171 USD |
45,628.6208 CRV |
2.5039 USD |
2.2045 USD |
2.5039 USD |
2.3096 USD |
| 2022-05-05 |
2.5285 USD |
69,815.4025 CRV |
2.6380 USD |
2.2697 USD |
2.6517 USD |
2.4458 USD |
| 2022-05-04 |
2.4508 USD |
114,908.5739 CRV |
2.1664 USD |
2.1663 USD |
2.6357 USD |
2.6019 USD |
| 2022-05-03 |
2.1440 USD |
27,415.0685 CRV |
2.0771 USD |
2.0739 USD |
2.2000 USD |
2.1570 USD |
| 2022-05-02 |
2.0679 USD |
6,664.4443 CRV |
2.0746 USD |
2.0080 USD |
2.1350 USD |
2.1350 USD |
| 2022-05-01 |
2.0165 USD |
8,294.3440 CRV |
1.9889 USD |
1.9515 USD |
2.0768 USD |
2.0757 USD |
| 2022-04-30 |
2.1009 USD |
35,110.7127 CRV |
2.2320 USD |
2.0000 USD |
2.2487 USD |
2.0000 USD |
| 2022-04-29 |
2.3169 USD |
39,254.3116 CRV |
2.4091 USD |
2.2107 USD |
2.4279 USD |
2.2401 USD |
| 2022-04-28 |
2.4785 USD |
18,951.0078 CRV |
2.4933 USD |
2.3837 USD |
2.5354 USD |
2.4060 USD |
| 2022-04-27 |
2.4694 USD |
18,844.1332 CRV |
2.3791 USD |
2.3791 USD |
2.5386 USD |
2.4791 USD |
| 2022-04-26 |
2.5644 USD |
25,835.4666 CRV |
2.7744 USD |
2.3599 USD |
2.7744 USD |
2.3599 USD |
| 2022-04-25 |
2.6445 USD |
53,902.3257 CRV |
2.7090 USD |
2.4970 USD |
2.7535 USD |
2.7454 USD |
| 2022-04-24 |
2.6856 USD |
35,877.1572 CRV |
2.6640 USD |
2.6182 USD |
2.7800 USD |
2.7156 USD |
| 2022-04-23 |
2.6331 USD |
80,772.6134 CRV |
2.4662 USD |
2.4654 USD |
2.7385 USD |
2.7190 USD |
| 2022-04-22 |
2.4043 USD |
80,784.2780 CRV |
2.2105 USD |
2.2105 USD |
2.5876 USD |
2.4952 USD |
| 2022-04-21 |
2.3365 USD |
34,321.6790 CRV |
2.3337 USD |
2.2000 USD |
2.4103 USD |
2.2021 USD |
| 2022-04-20 |
2.3398 USD |
43,004.3866 CRV |
2.2847 USD |
2.2823 USD |
2.4128 USD |
2.3223 USD |
| 2022-04-19 |
2.2831 USD |
11,743.1070 CRV |
2.2007 USD |
2.1777 USD |
2.3457 USD |
2.3102 USD |
| 2022-04-18 |
2.1174 USD |
23,969.8923 CRV |
2.1850 USD |
2.0585 USD |
2.1879 USD |
2.1798 USD |
| 2022-04-17 |
2.2650 USD |
16,650.3862 CRV |
2.2268 USD |
2.2172 USD |
2.3478 USD |
2.2308 USD |
| 2022-04-16 |
2.2309 USD |
5,045.8862 CRV |
2.2377 USD |
2.1987 USD |
2.2519 USD |
2.2365 USD |
| 2022-04-15 |
2.2242 USD |
1,797.5372 CRV |
2.2435 USD |
2.2002 USD |
2.2676 USD |
2.2222 USD |
| 2022-04-14 |
2.2270 USD |
7,304.8136 CRV |
2.3140 USD |
2.2011 USD |
2.3285 USD |
2.2324 USD |
| 2022-04-13 |
2.2587 USD |
14,153.6183 CRV |
2.2236 USD |
2.1925 USD |
2.3116 USD |
2.3116 USD |
| 2022-04-12 |
2.2363 USD |
23,286.2553 CRV |
2.1707 USD |
2.1593 USD |
2.2912 USD |
2.2156 USD |
| 2022-04-11 |
2.2351 USD |
33,173.7946 CRV |
2.4062 USD |
2.1489 USD |
2.4513 USD |
2.1855 USD |
| 2022-04-10 |
2.4677 USD |
1,285.2457 CRV |
2.4807 USD |
2.4115 USD |
2.5151 USD |
2.4312 USD |
| 2022-04-09 |
2.3739 USD |
9,602.4976 CRV |
2.3563 USD |
2.3280 USD |
2.4617 USD |
2.4597 USD |
| 2022-04-08 |
2.4686 USD |
22,655.5656 CRV |
2.5372 USD |
2.3290 USD |
2.5776 USD |
2.3426 USD |
| 2022-04-07 |
2.5414 USD |
11,703.3416 CRV |
2.5042 USD |
2.4362 USD |
2.5596 USD |
2.5464 USD |
| 2022-04-06 |
2.6141 USD |
99,783.6717 CRV |
2.7954 USD |
2.5260 USD |
2.8150 USD |
2.5260 USD |
| 2022-04-05 |
2.9070 USD |
144,346.7834 CRV |
2.9186 USD |
2.8150 USD |
2.9639 USD |
2.8555 USD |
| 2022-04-04 |
2.8441 USD |
41,865.7322 CRV |
2.9222 USD |
2.7482 USD |
2.9492 USD |
2.9127 USD |
| 2022-04-03 |
2.9756 USD |
45,253.6601 CRV |
2.9186 USD |
2.8276 USD |
3.0482 USD |
2.9817 USD |
| 2022-04-02 |
2.8955 USD |
111,554.8639 CRV |
2.7876 USD |
2.7876 USD |
2.9559 USD |
2.8785 USD |
| 2022-04-01 |
2.7241 USD |
95,587.8421 CRV |
2.6432 USD |
2.5733 USD |
2.8347 USD |
2.8040 USD |
| 2022-03-31 |
2.8136 USD |
118,288.5063 CRV |
2.8354 USD |
2.6363 USD |
2.9408 USD |
2.6489 USD |
| 2022-03-30 |
2.8342 USD |
104,146.1050 CRV |
2.8011 USD |
2.7260 USD |
2.9043 USD |
2.8168 USD |
| 2022-03-29 |
2.7667 USD |
90,435.1792 CRV |
2.5923 USD |
2.0000 USD |
2.8872 USD |
2.8129 USD |
| 2022-03-28 |
2.6366 USD |
51,757.5767 CRV |
2.6040 USD |
2.0000 USD |
2.7244 USD |
2.5565 USD |
| 2022-03-27 |
2.4985 USD |
46,471.4529 CRV |
2.4173 USD |
2.4173 USD |
2.6253 USD |
2.6118 USD |