Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.5609 USD |
86,771.5452 CRV |
0.5327 USD |
0.5259 USD |
0.5685 USD |
0.5598 USD |
| 2025-10-25 |
0.5341 USD |
16,830.6637 CRV |
0.5400 USD |
0.5270 USD |
0.5419 USD |
0.5366 USD |
| 2025-10-24 |
0.5330 USD |
73,747.1818 CRV |
0.5259 USD |
0.5230 USD |
0.5463 USD |
0.5387 USD |
| 2025-10-23 |
0.5243 USD |
105,372.8159 CRV |
0.5224 USD |
0.5105 USD |
0.5341 USD |
0.5238 USD |
| 2025-10-22 |
0.5221 USD |
226,403.7267 CRV |
0.5337 USD |
0.4908 USD |
0.5380 USD |
0.5236 USD |
| 2025-10-21 |
0.5547 USD |
301,142.4671 CRV |
0.5511 USD |
0.5285 USD |
0.6000 USD |
0.5300 USD |
| 2025-10-20 |
0.5599 USD |
176,885.9424 CRV |
0.5522 USD |
0.5250 USD |
0.5746 USD |
0.5533 USD |
| 2025-10-19 |
0.5449 USD |
168,474.4866 CRV |
0.5268 USD |
0.5162 USD |
0.5677 USD |
0.5582 USD |
| 2025-10-18 |
0.5233 USD |
194,364.7857 CRV |
0.5103 USD |
0.5087 USD |
0.5348 USD |
0.5279 USD |
| 2025-10-17 |
0.5143 USD |
475,047.3588 CRV |
0.5387 USD |
0.4800 USD |
0.5457 USD |
0.5147 USD |
| 2025-10-16 |
0.5596 USD |
230,783.4901 CRV |
0.5526 USD |
0.5291 USD |
0.5827 USD |
0.5381 USD |
| 2025-10-15 |
0.5817 USD |
456,421.4040 CRV |
0.5938 USD |
0.5404 USD |
0.6381 USD |
0.5543 USD |
| 2025-10-14 |
0.5725 USD |
171,019.1224 CRV |
0.6348 USD |
0.5354 USD |
0.6348 USD |
0.5938 USD |
| 2025-10-13 |
0.5850 USD |
239,791.8267 CRV |
0.5596 USD |
0.5500 USD |
0.6379 USD |
0.6346 USD |
| 2025-10-12 |
0.5385 USD |
481,421.0147 CRV |
0.4853 USD |
0.4697 USD |
0.5926 USD |
0.5702 USD |
| 2025-10-11 |
0.5082 USD |
507,148.0956 CRV |
0.5800 USD |
0.4500 USD |
0.5891 USD |
0.4849 USD |
| 2025-10-10 |
0.6577 USD |
110,929.0792 CRV |
0.7315 USD |
0.5631 USD |
0.7576 USD |
0.6000 USD |
| 2025-10-09 |
0.7200 USD |
85,853.5927 CRV |
0.7357 USD |
0.6917 USD |
0.7401 USD |
0.7371 USD |
| 2025-10-08 |
0.7368 USD |
179,356.9358 CRV |
0.7467 USD |
0.6200 USD |
0.7682 USD |
0.7495 USD |
| 2025-10-07 |
0.7678 USD |
41,696.9474 CRV |
0.7734 USD |
0.7450 USD |
0.8063 USD |
0.7535 USD |
| 2025-10-06 |
0.7869 USD |
73,654.9455 CRV |
0.7662 USD |
0.7653 USD |
0.8042 USD |
0.7840 USD |
| 2025-10-05 |
0.7843 USD |
40,861.1396 CRV |
0.7741 USD |
0.7565 USD |
0.8044 USD |
0.7690 USD |
| 2025-10-04 |
0.7760 USD |
85,381.1713 CRV |
0.7864 USD |
0.7665 USD |
0.7925 USD |
0.7769 USD |
| 2025-10-03 |
0.7709 USD |
61,470.8663 CRV |
0.7394 USD |
0.7389 USD |
0.8000 USD |
0.7881 USD |
| 2025-10-02 |
0.7377 USD |
81,546.6615 CRV |
0.7342 USD |
0.7219 USD |
0.7632 USD |
0.7434 USD |
| 2025-10-01 |
0.6991 USD |
69,068.6505 CRV |
0.6875 USD |
0.6830 USD |
0.7286 USD |
0.7205 USD |
| 2025-09-30 |
0.6798 USD |
54,452.7401 CRV |
0.6863 USD |
0.6558 USD |
0.6935 USD |
0.6834 USD |
| 2025-09-29 |
0.6940 USD |
110,826.4870 CRV |
0.7027 USD |
0.6746 USD |
0.7102 USD |
0.6904 USD |
| 2025-09-28 |
0.6743 USD |
45,072.5084 CRV |
0.6698 USD |
0.6486 USD |
0.7009 USD |
0.6990 USD |
| 2025-09-27 |
0.6682 USD |
31,726.6606 CRV |
0.6633 USD |
0.6558 USD |
0.6765 USD |
0.6722 USD |
| 2025-09-26 |
0.6532 USD |
68,224.0055 CRV |
0.6409 USD |
0.6315 USD |
0.7141 USD |
0.6675 USD |
| 2025-09-25 |
0.6684 USD |
113,750.9001 CRV |
0.6963 USD |
0.6324 USD |
0.6984 USD |
0.6436 USD |
| 2025-09-24 |
0.6829 USD |
187,954.3500 CRV |
0.6658 USD |
0.5900 USD |
0.7174 USD |
0.7016 USD |
| 2025-09-23 |
0.6853 USD |
171,768.9645 CRV |
0.6965 USD |
0.6623 USD |
0.7000 USD |
0.6717 USD |
| 2025-09-22 |
0.7127 USD |
214,310.9320 CRV |
0.7783 USD |
0.6618 USD |
0.7830 USD |
0.6975 USD |
| 2025-09-21 |
0.7942 USD |
81,308.5930 CRV |
0.8033 USD |
0.7809 USD |
0.8131 USD |
0.7830 USD |
| 2025-09-20 |
0.7954 USD |
72,264.0678 CRV |
0.7828 USD |
0.7699 USD |
0.8120 USD |
0.8015 USD |
| 2025-09-19 |
0.8028 USD |
120,103.8159 CRV |
0.8208 USD |
0.7694 USD |
0.8290 USD |
0.7927 USD |
| 2025-09-18 |
0.8146 USD |
283,000.8573 CRV |
0.7673 USD |
0.7673 USD |
0.8277 USD |
0.8180 USD |
| 2025-09-17 |
0.7369 USD |
24,964.2244 CRV |
0.7335 USD |
0.7272 USD |
0.7882 USD |
0.7853 USD |
| 2025-09-16 |
0.7275 USD |
61,839.4296 CRV |
0.7331 USD |
0.7196 USD |
0.7600 USD |
0.7335 USD |
| 2025-09-15 |
0.7550 USD |
18,845.4879 CRV |
0.7800 USD |
0.7382 USD |
0.7800 USD |
0.7468 USD |
| 2025-09-14 |
0.8171 USD |
16,314.3208 CRV |
0.8218 USD |
0.7912 USD |
0.8309 USD |
0.7912 USD |
| 2025-09-13 |
0.8436 USD |
49,197.8463 CRV |
0.8500 USD |
0.8217 USD |
0.8575 USD |
0.8327 USD |
| 2025-09-12 |
0.8278 USD |
19,435.0190 CRV |
0.8287 USD |
0.8156 USD |
0.8398 USD |
0.8314 USD |
| 2025-09-11 |
0.7960 USD |
41,683.7489 CRV |
0.7865 USD |
0.7865 USD |
0.8107 USD |
0.8107 USD |
| 2025-09-10 |
0.7886 USD |
11,143.2482 CRV |
0.7924 USD |
0.7773 USD |
0.7991 USD |
0.7793 USD |
| 2025-09-09 |
0.7841 USD |
16,406.8954 CRV |
0.8141 USD |
0.7790 USD |
0.8141 USD |
0.7790 USD |
| 2025-09-08 |
0.7843 USD |
25,207.0358 CRV |
0.7792 USD |
0.7732 USD |
0.7951 USD |
0.7824 USD |
| 2025-09-07 |
0.7631 USD |
6,465.0653 CRV |
0.7720 USD |
0.7602 USD |
0.7731 USD |
0.7602 USD |