Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
1.1743 USD |
1,207.9027 CRV |
1.1695 USD |
1.1544 USD |
1.1880 USD |
1.1880 USD |
| 2022-06-03 |
1.2217 USD |
8,904.4708 CRV |
1.2575 USD |
1.1654 USD |
1.2576 USD |
1.1675 USD |
| 2022-06-02 |
1.2458 USD |
30,335.9416 CRV |
1.2598 USD |
1.2252 USD |
1.2598 USD |
1.2360 USD |
| 2022-06-01 |
1.3398 USD |
20,235.9145 CRV |
1.3837 USD |
1.2361 USD |
1.4022 USD |
1.2458 USD |
| 2022-05-31 |
1.3845 USD |
33,325.2298 CRV |
1.3990 USD |
1.3196 USD |
1.4600 USD |
1.3950 USD |
| 2022-05-30 |
1.3194 USD |
33,529.4450 CRV |
1.2600 USD |
1.2600 USD |
1.3880 USD |
1.3880 USD |
| 2022-05-29 |
1.2145 USD |
13,925.0580 CRV |
1.2017 USD |
1.1781 USD |
1.2342 USD |
1.2342 USD |
| 2022-05-28 |
1.2393 USD |
21,768.4051 CRV |
1.2060 USD |
1.1682 USD |
1.2804 USD |
1.2290 USD |
| 2022-05-27 |
1.1427 USD |
14,976.9187 CRV |
1.1877 USD |
1.1126 USD |
1.2014 USD |
1.1826 USD |
| 2022-05-26 |
1.1746 USD |
27,037.8288 CRV |
1.2558 USD |
1.1103 USD |
1.2558 USD |
1.2279 USD |
| 2022-05-25 |
1.2428 USD |
49,902.1634 CRV |
1.2474 USD |
1.2127 USD |
1.2840 USD |
1.2558 USD |
| 2022-05-24 |
1.2358 USD |
45,129.7717 CRV |
1.2911 USD |
1.1887 USD |
1.3076 USD |
1.2530 USD |
| 2022-05-23 |
1.3368 USD |
104,656.1991 CRV |
1.2755 USD |
1.2507 USD |
1.4050 USD |
1.2994 USD |
| 2022-05-22 |
1.2360 USD |
58,810.0325 CRV |
1.2101 USD |
1.1916 USD |
1.2797 USD |
1.2781 USD |
| 2022-05-21 |
1.1977 USD |
85,242.1824 CRV |
1.1269 USD |
1.1260 USD |
1.2266 USD |
1.2186 USD |
| 2022-05-20 |
1.1056 USD |
185,578.3809 CRV |
1.0716 USD |
1.0500 USD |
1.1778 USD |
1.1573 USD |
| 2022-05-19 |
1.1119 USD |
109,128.5254 CRV |
1.2441 USD |
0.9998 USD |
1.2540 USD |
1.0841 USD |
| 2022-05-18 |
1.3172 USD |
31,763.9320 CRV |
1.3994 USD |
1.2105 USD |
1.4015 USD |
1.2214 USD |
| 2022-05-17 |
1.3811 USD |
34,673.4622 CRV |
1.3786 USD |
1.2986 USD |
1.4534 USD |
1.3912 USD |
| 2022-05-16 |
1.3853 USD |
173,015.6946 CRV |
1.4562 USD |
1.3246 USD |
1.4977 USD |
1.3761 USD |
| 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 |