Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
2.3631 USD |
23,523.3306 CRV |
2.2860 USD |
2.2849 USD |
2.4113 USD |
2.4113 USD |
| 2022-03-25 |
2.3537 USD |
27,304.3016 CRV |
2.3712 USD |
2.2687 USD |
2.4198 USD |
2.2687 USD |
| 2022-03-24 |
2.3925 USD |
17,232.3410 CRV |
2.3624 USD |
2.3606 USD |
2.4150 USD |
2.3862 USD |
| 2022-03-23 |
2.3281 USD |
39,302.2460 CRV |
2.2621 USD |
2.2430 USD |
2.3937 USD |
2.3900 USD |
| 2022-03-22 |
2.2851 USD |
43,105.4497 CRV |
2.2209 USD |
2.2209 USD |
2.3204 USD |
2.2632 USD |
| 2022-03-21 |
2.1654 USD |
50,419.8020 CRV |
2.1571 USD |
2.1189 USD |
2.2345 USD |
2.2050 USD |
| 2022-03-20 |
2.1997 USD |
36,468.7811 CRV |
2.2955 USD |
2.1448 USD |
2.2955 USD |
2.1474 USD |
| 2022-03-19 |
2.2928 USD |
45,874.1395 CRV |
2.2587 USD |
2.2346 USD |
2.3261 USD |
2.2832 USD |
| 2022-03-18 |
2.1880 USD |
29,707.2031 CRV |
2.1183 USD |
2.0800 USD |
2.2522 USD |
2.2522 USD |
| 2022-03-17 |
2.1183 USD |
72,211.4251 CRV |
2.0877 USD |
2.0421 USD |
2.1861 USD |
2.1302 USD |
| 2022-03-16 |
2.0033 USD |
22,049.0679 CRV |
1.9481 USD |
1.9199 USD |
2.0721 USD |
2.0421 USD |
| 2022-03-15 |
1.8957 USD |
38,195.7955 CRV |
1.9607 USD |
1.8723 USD |
1.9800 USD |
1.9481 USD |
| 2022-03-14 |
1.9496 USD |
14,014.9003 CRV |
1.9257 USD |
1.9065 USD |
1.9975 USD |
1.9412 USD |
| 2022-03-13 |
1.9903 USD |
15,417.7732 CRV |
1.9966 USD |
1.8937 USD |
2.0205 USD |
1.9021 USD |
| 2022-03-12 |
2.0220 USD |
52,353.2336 CRV |
1.9791 USD |
1.9767 USD |
2.0622 USD |
1.9877 USD |
| 2022-03-11 |
1.9880 USD |
62,917.9972 CRV |
2.0627 USD |
1.9500 USD |
2.0972 USD |
1.9907 USD |
| 2022-03-10 |
2.0180 USD |
33,276.2414 CRV |
2.1624 USD |
1.9561 USD |
2.1624 USD |
2.0402 USD |
| 2022-03-09 |
2.1841 USD |
31,808.8034 CRV |
2.0647 USD |
2.0647 USD |
2.2142 USD |
2.1072 USD |
| 2022-03-08 |
2.0642 USD |
51,054.3263 CRV |
2.0176 USD |
2.0044 USD |
2.1185 USD |
2.0092 USD |
| 2022-03-07 |
2.0199 USD |
15,797.2366 CRV |
2.0629 USD |
1.9402 USD |
2.1280 USD |
1.9821 USD |
| 2022-03-06 |
2.1280 USD |
4,807.7842 CRV |
2.2513 USD |
2.0750 USD |
2.2513 USD |
2.0750 USD |
| 2022-03-05 |
2.2432 USD |
24,808.5226 CRV |
2.2173 USD |
2.1929 USD |
2.2720 USD |
2.2607 USD |
| 2022-03-04 |
2.3994 USD |
80,005.5067 CRV |
2.5000 USD |
2.2214 USD |
2.5046 USD |
2.2497 USD |
| 2022-03-03 |
2.5342 USD |
67,424.6678 CRV |
2.6666 USD |
2.4549 USD |
2.6666 USD |
2.5080 USD |
| 2022-03-02 |
2.6524 USD |
159,187.9815 CRV |
2.5343 USD |
2.5141 USD |
2.7573 USD |
2.6553 USD |
| 2022-03-01 |
2.5109 USD |
83,857.3199 CRV |
2.4606 USD |
2.4498 USD |
2.5997 USD |
2.5383 USD |
| 2022-02-28 |
2.2615 USD |
109,600.6404 CRV |
2.1826 USD |
2.1360 USD |
2.4443 USD |
2.4177 USD |
| 2022-02-27 |
2.1927 USD |
112,380.9961 CRV |
2.3861 USD |
1.5000 USD |
2.3861 USD |
2.1687 USD |
| 2022-02-26 |
2.3903 USD |
28,939.0315 CRV |
2.3847 USD |
2.3378 USD |
2.4304 USD |
2.3828 USD |
| 2022-02-25 |
2.2806 USD |
86,035.5180 CRV |
2.2700 USD |
2.2020 USD |
2.4077 USD |
2.3490 USD |
| 2022-02-24 |
2.0714 USD |
168,297.6567 CRV |
2.2717 USD |
1.8978 USD |
2.3045 USD |
2.2062 USD |
| 2022-02-23 |
2.3867 USD |
96,310.2375 CRV |
2.4266 USD |
2.2744 USD |
2.4981 USD |
2.3003 USD |
| 2022-02-22 |
2.3434 USD |
73,971.5132 CRV |
2.3300 USD |
2.2429 USD |
2.4322 USD |
2.3928 USD |
| 2022-02-21 |
2.5658 USD |
54,274.9997 CRV |
2.5606 USD |
2.3474 USD |
2.6775 USD |
2.3574 USD |
| 2022-02-20 |
2.5871 USD |
49,604.3753 CRV |
2.7500 USD |
2.5097 USD |
2.7500 USD |
2.5771 USD |
| 2022-02-19 |
2.8099 USD |
50,782.4315 CRV |
2.8130 USD |
2.7162 USD |
2.8610 USD |
2.8088 USD |
| 2022-02-18 |
2.8876 USD |
104,737.5528 CRV |
2.8810 USD |
2.7961 USD |
2.9896 USD |
2.8119 USD |
| 2022-02-17 |
3.1258 USD |
162,011.1700 CRV |
3.1720 USD |
2.4880 USD |
3.3000 USD |
2.8965 USD |
| 2022-02-16 |
3.1662 USD |
57,306.1012 CRV |
3.1700 USD |
3.0673 USD |
3.2601 USD |
3.1985 USD |
| 2022-02-15 |
3.0525 USD |
66,943.2902 CRV |
2.9096 USD |
2.9096 USD |
3.1887 USD |
3.1887 USD |
| 2022-02-14 |
2.7684 USD |
51,943.6069 CRV |
2.7326 USD |
2.6600 USD |
2.9034 USD |
2.9034 USD |
| 2022-02-13 |
2.8371 USD |
37,535.3047 CRV |
2.9096 USD |
2.7255 USD |
2.9253 USD |
2.7828 USD |
| 2022-02-12 |
2.9439 USD |
69,907.6689 CRV |
2.8631 USD |
2.7900 USD |
3.0150 USD |
2.8718 USD |
| 2022-02-11 |
3.0557 USD |
187,524.7231 CRV |
3.2025 USD |
2.8271 USD |
3.2406 USD |
2.8927 USD |
| 2022-02-10 |
3.3386 USD |
141,811.7252 CRV |
3.4917 USD |
3.1800 USD |
3.4917 USD |
3.1868 USD |
| 2022-02-09 |
3.4544 USD |
76,177.8249 CRV |
3.4268 USD |
3.3481 USD |
3.5496 USD |
3.5034 USD |
| 2022-02-08 |
3.4692 USD |
123,185.4428 CRV |
3.5533 USD |
3.3070 USD |
3.7060 USD |
3.4281 USD |
| 2022-02-07 |
3.5381 USD |
154,177.6426 CRV |
3.3822 USD |
3.3315 USD |
3.6437 USD |
3.5807 USD |
| 2022-02-06 |
3.3552 USD |
35,868.9353 CRV |
3.4374 USD |
3.2747 USD |
3.5316 USD |
3.3533 USD |
| 2022-02-05 |
3.4931 USD |
80,152.3671 CRV |
3.4278 USD |
3.3861 USD |
3.5696 USD |
3.4424 USD |