Crypto exchange Bitstamp

Market Curve DAO Token (CRV) / USD

Identifier on Bitstamp: crvusd
Price
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