Identifier on Bitstamp: crvusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-01 |
5.9974 USD |
332,231.1490 CRV |
5.3218 USD |
5.3218 USD |
6.2960 USD |
6.2351 USD |
2021-12-31 |
5.4072 USD |
176,315.1835 CRV |
5.1111 USD |
5.0100 USD |
5.6904 USD |
5.3388 USD |
2021-12-30 |
5.0586 USD |
111,726.0572 CRV |
4.8689 USD |
4.6639 USD |
5.2710 USD |
5.0851 USD |
2021-12-29 |
4.9744 USD |
153,819.8486 CRV |
4.7612 USD |
4.7199 USD |
5.1936 USD |
4.8611 USD |
2021-12-28 |
4.9984 USD |
152,729.6253 CRV |
5.2613 USD |
4.6669 USD |
5.3087 USD |
4.8015 USD |
2021-12-27 |
5.5587 USD |
134,795.9911 CRV |
5.7645 USD |
5.2663 USD |
5.7809 USD |
5.3098 USD |
2021-12-26 |
5.8058 USD |
158,947.7901 CRV |
5.8165 USD |
5.6348 USD |
6.0678 USD |
5.7183 USD |
2021-12-25 |
5.5180 USD |
169,669.4612 CRV |
5.1845 USD |
5.1278 USD |
5.9061 USD |
5.8173 USD |
2021-12-24 |
5.3139 USD |
182,390.6738 CRV |
5.1875 USD |
5.0407 USD |
5.6114 USD |
5.1801 USD |
2021-12-23 |
5.1617 USD |
215,743.5030 CRV |
5.0692 USD |
4.9129 USD |
5.4286 USD |
5.2054 USD |
2021-12-22 |
4.9771 USD |
423,413.4285 CRV |
4.6377 USD |
4.6377 USD |
5.2815 USD |
5.0294 USD |
2021-12-21 |
4.3075 USD |
132,806.3629 CRV |
4.1550 USD |
4.0355 USD |
4.6343 USD |
4.6223 USD |
2021-12-20 |
4.0918 USD |
160,510.3383 CRV |
4.1283 USD |
3.7892 USD |
4.2897 USD |
4.1488 USD |
2021-12-19 |
4.2871 USD |
135,634.6654 CRV |
4.5103 USD |
4.1131 USD |
4.5938 USD |
4.1699 USD |
2021-12-18 |
4.3721 USD |
211,174.0194 CRV |
4.2902 USD |
4.1063 USD |
4.6111 USD |
4.5426 USD |
2021-12-17 |
4.0689 USD |
163,985.8405 CRV |
3.8594 USD |
3.7088 USD |
4.4496 USD |
4.2817 USD |
2021-12-16 |
3.9154 USD |
177,284.0374 CRV |
3.7125 USD |
3.7089 USD |
4.0904 USD |
3.8506 USD |
2021-12-15 |
3.4270 USD |
177,349.6699 CRV |
3.4002 USD |
3.2296 USD |
3.8066 USD |
3.7186 USD |
2021-12-14 |
3.3591 USD |
92,756.1596 CRV |
3.3307 USD |
3.2388 USD |
3.4678 USD |
3.4072 USD |
2021-12-13 |
3.5533 USD |
158,918.8671 CRV |
3.8417 USD |
3.2504 USD |
3.8979 USD |
3.3382 USD |
2021-12-12 |
3.7374 USD |
59,306.4663 CRV |
3.7168 USD |
3.5916 USD |
3.8890 USD |
3.8362 USD |
2021-12-11 |
3.6160 USD |
130,906.1162 CRV |
3.3431 USD |
3.3025 USD |
3.7660 USD |
3.7456 USD |
2021-12-10 |
3.5104 USD |
103,221.1227 CRV |
3.7259 USD |
3.0000 USD |
3.7862 USD |
3.3675 USD |
2021-12-09 |
3.8419 USD |
86,517.5612 CRV |
4.1655 USD |
3.6109 USD |
4.2615 USD |
3.7084 USD |
2021-12-08 |
4.0176 USD |
58,687.6166 CRV |
4.2110 USD |
3.7852 USD |
4.2144 USD |
4.2091 USD |
2021-12-07 |
3.9172 USD |
123,540.6343 CRV |
3.7044 USD |
3.6891 USD |
4.1730 USD |
4.1607 USD |
2021-12-06 |
3.5186 USD |
201,745.3663 CRV |
3.6391 USD |
3.2199 USD |
3.8476 USD |
3.7089 USD |
2021-12-05 |
3.7526 USD |
221,312.4736 CRV |
3.7862 USD |
3.3474 USD |
3.9597 USD |
3.5834 USD |
2021-12-04 |
3.6075 USD |
308,370.4723 CRV |
4.3580 USD |
2.8485 USD |
4.4226 USD |
3.7519 USD |
2021-12-03 |
4.4915 USD |
171,629.3001 CRV |
4.7026 USD |
4.0011 USD |
4.8183 USD |
4.3833 USD |
2021-12-02 |
4.7999 USD |
103,045.5203 CRV |
4.9720 USD |
4.6509 USD |
4.9800 USD |
4.7443 USD |
2021-12-01 |
5.1365 USD |
122,732.0476 CRV |
5.0792 USD |
4.8155 USD |
5.4794 USD |
4.9858 USD |
2021-11-30 |
4.8346 USD |
367,539.7664 CRV |
4.6934 USD |
4.5282 USD |
5.3320 USD |
5.0293 USD |
2021-11-29 |
4.8581 USD |
138,893.3840 CRV |
4.9121 USD |
4.6049 USD |
5.0426 USD |
4.6679 USD |
2021-11-28 |
4.5732 USD |
152,099.7401 CRV |
4.8635 USD |
4.2110 USD |
4.8635 USD |
4.8394 USD |
2021-11-27 |
5.1387 USD |
195,396.3168 CRV |
4.9400 USD |
4.6790 USD |
5.3626 USD |
4.7663 USD |
2021-11-26 |
5.2399 USD |
493,466.0287 CRV |
5.8450 USD |
4.7221 USD |
6.1800 USD |
4.9233 USD |
2021-11-25 |
5.8840 USD |
459,909.4039 CRV |
5.8428 USD |
5.5067 USD |
6.3968 USD |
5.9219 USD |
2021-11-24 |
5.2471 USD |
537,948.8266 CRV |
5.0553 USD |
4.5368 USD |
6.1809 USD |
5.8505 USD |
2021-11-23 |
4.7454 USD |
299,969.8108 CRV |
4.2641 USD |
4.1214 USD |
5.0859 USD |
5.0683 USD |
2021-11-22 |
4.2345 USD |
223,020.6682 CRV |
3.7750 USD |
3.7192 USD |
4.5367 USD |
4.1817 USD |
2021-11-21 |
3.8393 USD |
42,607.9305 CRV |
3.9298 USD |
3.7506 USD |
3.9361 USD |
3.8406 USD |
2021-11-20 |
3.9834 USD |
80,379.8316 CRV |
3.9637 USD |
3.8508 USD |
4.1773 USD |
3.9420 USD |
2021-11-19 |
4.0741 USD |
84,900.2874 CRV |
4.1694 USD |
3.8856 USD |
4.2955 USD |
3.9666 USD |
2021-11-18 |
3.9599 USD |
232,071.8696 CRV |
4.0015 USD |
3.5921 USD |
4.2350 USD |
4.0431 USD |
2021-11-17 |
3.8994 USD |
113,849.1982 CRV |
3.7274 USD |
3.6992 USD |
4.0501 USD |
4.0500 USD |
2021-11-16 |
3.6157 USD |
185,836.6555 CRV |
3.9066 USD |
3.2700 USD |
3.9280 USD |
3.7007 USD |
2021-11-15 |
4.0720 USD |
33,339.1809 CRV |
4.1487 USD |
3.9000 USD |
4.1558 USD |
3.9000 USD |
2021-11-14 |
4.1517 USD |
44,680.2168 CRV |
4.2775 USD |
4.0464 USD |
4.3643 USD |
4.1281 USD |
2021-11-13 |
4.2074 USD |
66,828.1080 CRV |
4.0567 USD |
4.0561 USD |
4.3817 USD |
4.2507 USD |