Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
3.2874 USD |
93,061.9846 CRV |
3.0877 USD |
3.0734 USD |
3.4450 USD |
3.4381 USD |
| 2022-02-03 |
3.0624 USD |
33,181.5247 CRV |
3.0900 USD |
2.9917 USD |
3.1385 USD |
3.0568 USD |
| 2022-02-02 |
3.2561 USD |
92,878.0219 CRV |
3.4939 USD |
3.0692 USD |
3.4939 USD |
3.1375 USD |
| 2022-02-01 |
3.3851 USD |
114,561.4156 CRV |
3.2744 USD |
3.2744 USD |
3.4939 USD |
3.4815 USD |
| 2022-01-31 |
3.1690 USD |
305,684.2201 CRV |
3.1743 USD |
2.9596 USD |
3.3062 USD |
3.2575 USD |
| 2022-01-30 |
3.1102 USD |
104,902.9212 CRV |
2.9596 USD |
2.9364 USD |
3.2651 USD |
3.1915 USD |
| 2022-01-29 |
2.9814 USD |
123,163.0852 CRV |
2.9411 USD |
2.9022 USD |
3.0857 USD |
2.9756 USD |
| 2022-01-28 |
2.8628 USD |
170,460.2433 CRV |
2.7726 USD |
2.7138 USD |
2.9411 USD |
2.9171 USD |
| 2022-01-27 |
2.8213 USD |
96,951.0140 CRV |
2.8731 USD |
2.6565 USD |
2.9323 USD |
2.7324 USD |
| 2022-01-26 |
3.0495 USD |
238,384.1801 CRV |
3.0110 USD |
2.8100 USD |
3.2934 USD |
2.8773 USD |
| 2022-01-25 |
2.9407 USD |
348,888.2717 CRV |
2.8136 USD |
2.7151 USD |
3.1205 USD |
3.0359 USD |
| 2022-01-24 |
2.6141 USD |
179,241.9829 CRV |
3.0000 USD |
2.3650 USD |
3.0000 USD |
2.8176 USD |
| 2022-01-23 |
2.9739 USD |
115,472.0201 CRV |
2.9049 USD |
2.8249 USD |
3.1476 USD |
3.0549 USD |
| 2022-01-22 |
2.9877 USD |
222,150.1935 CRV |
3.3010 USD |
2.5680 USD |
3.4471 USD |
2.8767 USD |
| 2022-01-21 |
3.6441 USD |
151,447.3447 CRV |
3.9238 USD |
3.2121 USD |
4.0661 USD |
3.2401 USD |
| 2022-01-20 |
4.3681 USD |
113,613.8790 CRV |
4.1728 USD |
3.9763 USD |
4.5884 USD |
3.9877 USD |
| 2022-01-19 |
4.3362 USD |
158,523.2416 CRV |
4.5296 USD |
4.2177 USD |
4.6000 USD |
4.2612 USD |
| 2022-01-18 |
4.5767 USD |
76,385.7285 CRV |
4.8183 USD |
4.4219 USD |
4.8442 USD |
4.6000 USD |
| 2022-01-17 |
4.8546 USD |
114,979.9193 CRV |
5.1500 USD |
4.6198 USD |
5.1587 USD |
4.7926 USD |
| 2022-01-16 |
5.1666 USD |
50,840.1474 CRV |
5.3632 USD |
5.0790 USD |
5.3632 USD |
5.1702 USD |
| 2022-01-15 |
5.4081 USD |
173,630.4892 CRV |
5.3208 USD |
5.2599 USD |
5.4890 USD |
5.2775 USD |
| 2022-01-14 |
5.0859 USD |
169,135.5134 CRV |
5.0092 USD |
4.6660 USD |
5.3632 USD |
5.3095 USD |
| 2022-01-13 |
4.9649 USD |
203,826.2782 CRV |
4.8951 USD |
4.7657 USD |
5.1717 USD |
5.0422 USD |
| 2022-01-12 |
4.8573 USD |
140,262.7191 CRV |
4.6298 USD |
4.6004 USD |
5.0063 USD |
4.8957 USD |
| 2022-01-11 |
4.4763 USD |
78,895.4483 CRV |
4.2926 USD |
4.2632 USD |
4.6659 USD |
4.5858 USD |
| 2022-01-10 |
4.3572 USD |
227,293.0341 CRV |
4.5000 USD |
4.0192 USD |
4.6112 USD |
4.3288 USD |
| 2022-01-09 |
4.6641 USD |
100,101.0753 CRV |
4.5947 USD |
4.5106 USD |
4.8647 USD |
4.5106 USD |
| 2022-01-08 |
4.7761 USD |
142,756.4844 CRV |
5.0238 USD |
4.3789 USD |
5.2500 USD |
4.5952 USD |
| 2022-01-07 |
5.0229 USD |
173,115.4336 CRV |
5.4162 USD |
4.7300 USD |
5.4162 USD |
4.9755 USD |
| 2022-01-06 |
5.3101 USD |
149,433.4608 CRV |
5.4095 USD |
5.0875 USD |
5.5224 USD |
5.3674 USD |
| 2022-01-05 |
5.8658 USD |
251,272.0908 CRV |
6.0678 USD |
4.9978 USD |
6.4024 USD |
5.4246 USD |
| 2022-01-04 |
6.4000 USD |
255,163.1038 CRV |
6.5400 USD |
6.0596 USD |
6.7887 USD |
6.1160 USD |
| 2022-01-03 |
6.2931 USD |
280,933.5619 CRV |
5.9823 USD |
5.7455 USD |
6.7163 USD |
6.5009 USD |
| 2022-01-02 |
6.1415 USD |
138,204.9455 CRV |
6.1695 USD |
5.9227 USD |
6.4546 USD |
6.0645 USD |
| 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 |