Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.4444 USD |
56,902.1147 CRV |
0.4411 USD |
0.4400 USD |
0.4538 USD |
0.4537 USD |
| 2024-01-24 |
0.4438 USD |
94,646.5725 CRV |
0.4698 USD |
0.4364 USD |
0.4705 USD |
0.4457 USD |
| 2024-01-23 |
0.4733 USD |
57,228.2795 CRV |
0.4977 USD |
0.4582 USD |
0.4977 USD |
0.4644 USD |
| 2024-01-22 |
0.5067 USD |
8,089.5703 CRV |
0.5262 USD |
0.4944 USD |
0.5262 USD |
0.4944 USD |
| 2024-01-21 |
0.5389 USD |
1,734.1731 CRV |
0.5322 USD |
0.5322 USD |
0.5398 USD |
0.5392 USD |
| 2024-01-20 |
0.5288 USD |
4,193.7661 CRV |
0.5291 USD |
0.5247 USD |
0.5320 USD |
0.5270 USD |
| 2024-01-19 |
0.5067 USD |
6,617.5882 CRV |
0.5146 USD |
0.5007 USD |
0.5216 USD |
0.5216 USD |
| 2024-01-18 |
0.5320 USD |
45,180.0236 CRV |
0.5414 USD |
0.5069 USD |
0.5479 USD |
0.5073 USD |
| 2024-01-17 |
0.5463 USD |
437.6818 CRV |
0.5435 USD |
0.5418 USD |
0.5492 USD |
0.5466 USD |
| 2024-01-16 |
0.5466 USD |
2,658.2522 CRV |
0.5435 USD |
0.5435 USD |
0.5712 USD |
0.5493 USD |
| 2024-01-15 |
0.5398 USD |
11,780.9550 CRV |
0.5429 USD |
0.5350 USD |
0.5758 USD |
0.5403 USD |
| 2024-01-14 |
0.5534 USD |
29,643.4166 CRV |
0.5558 USD |
0.5390 USD |
0.5558 USD |
0.5461 USD |
| 2024-01-13 |
0.5516 USD |
5,329.4051 CRV |
0.5478 USD |
0.5478 USD |
0.5636 USD |
0.5636 USD |
| 2024-01-12 |
0.5680 USD |
16,355.3013 CRV |
0.5797 USD |
0.5350 USD |
0.5939 USD |
0.5350 USD |
| 2024-01-11 |
0.5802 USD |
80,411.1095 CRV |
0.5679 USD |
0.5611 USD |
0.5932 USD |
0.5765 USD |
| 2024-01-10 |
0.5401 USD |
7,105.6822 CRV |
0.5260 USD |
0.5210 USD |
0.5663 USD |
0.5663 USD |
| 2024-01-09 |
0.5353 USD |
28,967.1563 CRV |
0.5436 USD |
0.5119 USD |
0.5436 USD |
0.5119 USD |
| 2024-01-08 |
0.5236 USD |
44,410.7237 CRV |
0.5633 USD |
0.5142 USD |
0.5633 USD |
0.5436 USD |
| 2024-01-07 |
0.5424 USD |
2,835.9071 CRV |
0.5530 USD |
0.5173 USD |
0.5530 USD |
0.5173 USD |
| 2024-01-06 |
0.5582 USD |
6,494.6973 CRV |
0.5706 USD |
0.5326 USD |
0.5706 USD |
0.5426 USD |
| 2024-01-05 |
0.5753 USD |
87,167.1390 CRV |
0.5894 USD |
0.5617 USD |
0.5894 USD |
0.5733 USD |
| 2024-01-04 |
0.5895 USD |
59,876.2153 CRV |
0.5875 USD |
0.5756 USD |
0.6441 USD |
0.5866 USD |
| 2024-01-03 |
0.5616 USD |
40,321.3403 CRV |
0.6307 USD |
0.5134 USD |
0.6307 USD |
0.5875 USD |
| 2024-01-02 |
0.6392 USD |
19,013.1313 CRV |
0.6297 USD |
0.6195 USD |
0.6498 USD |
0.6322 USD |
| 2024-01-01 |
0.6185 USD |
350.1223 CRV |
0.6029 USD |
0.6029 USD |
0.6272 USD |
0.6260 USD |
| 2023-12-31 |
0.6235 USD |
13,911.3972 CRV |
0.6273 USD |
0.5946 USD |
0.6335 USD |
0.5946 USD |
| 2023-12-30 |
0.6156 USD |
12,825.6209 CRV |
0.6491 USD |
0.6101 USD |
0.6491 USD |
0.6214 USD |
| 2023-12-29 |
0.6331 USD |
12,495.2527 CRV |
0.6829 USD |
0.6181 USD |
0.7083 USD |
0.6181 USD |
| 2023-12-28 |
0.6735 USD |
46,146.0204 CRV |
0.6798 USD |
0.6471 USD |
0.7083 USD |
0.7083 USD |
| 2023-12-27 |
0.6645 USD |
38,829.9507 CRV |
0.6250 USD |
0.6063 USD |
0.6816 USD |
0.6751 USD |
| 2023-12-26 |
0.6356 USD |
52,243.1969 CRV |
0.6430 USD |
0.6027 USD |
0.6821 USD |
0.6239 USD |
| 2023-12-25 |
0.6398 USD |
30,446.3930 CRV |
0.6322 USD |
0.6322 USD |
0.6517 USD |
0.6517 USD |
| 2023-12-24 |
0.6313 USD |
45,478.5561 CRV |
0.6252 USD |
0.6140 USD |
0.6452 USD |
0.6177 USD |
| 2023-12-23 |
0.6104 USD |
4,130.5769 CRV |
0.5985 USD |
0.5973 USD |
0.6236 USD |
0.6236 USD |
| 2023-12-22 |
0.6080 USD |
9,465.0021 CRV |
0.6031 USD |
0.6000 USD |
0.6165 USD |
0.6119 USD |
| 2023-12-21 |
0.5839 USD |
9,185.5736 CRV |
0.5804 USD |
0.5800 USD |
0.5949 USD |
0.5949 USD |
| 2023-12-20 |
0.5872 USD |
58,889.1652 CRV |
0.5826 USD |
0.5756 USD |
0.5981 USD |
0.5775 USD |
| 2023-12-19 |
0.5969 USD |
60,662.0167 CRV |
0.6198 USD |
0.5687 USD |
0.6280 USD |
0.5796 USD |
| 2023-12-18 |
0.6024 USD |
54,174.2555 CRV |
0.6522 USD |
0.5746 USD |
0.6558 USD |
0.6198 USD |
| 2023-12-17 |
0.6368 USD |
19,785.6569 CRV |
0.6387 USD |
0.5700 USD |
0.6706 USD |
0.6598 USD |
| 2023-12-16 |
0.6443 USD |
9,396.8687 CRV |
0.6482 USD |
0.6350 USD |
0.6519 USD |
0.6350 USD |
| 2023-12-15 |
0.6377 USD |
4,728.7110 CRV |
0.6391 USD |
0.6305 USD |
0.6544 USD |
0.6362 USD |
| 2023-12-14 |
0.6361 USD |
19,997.6820 CRV |
0.6385 USD |
0.6278 USD |
0.6397 USD |
0.6391 USD |
| 2023-12-13 |
0.6275 USD |
12,600.1138 CRV |
0.6428 USD |
0.6129 USD |
0.6465 USD |
0.6410 USD |
| 2023-12-12 |
0.6562 USD |
71,662.7429 CRV |
0.6611 USD |
0.6238 USD |
0.6649 USD |
0.6465 USD |
| 2023-12-11 |
0.6813 USD |
33,879.0218 CRV |
0.7085 USD |
0.6484 USD |
0.7158 USD |
0.6569 USD |
| 2023-12-10 |
0.7111 USD |
36,086.1008 CRV |
0.6952 USD |
0.6929 USD |
0.7222 USD |
0.7194 USD |
| 2023-12-09 |
0.6929 USD |
36,537.2536 CRV |
0.6883 USD |
0.6854 USD |
0.7000 USD |
0.6898 USD |
| 2023-12-08 |
0.6708 USD |
65,631.3427 CRV |
0.6488 USD |
0.6436 USD |
0.6943 USD |
0.6883 USD |
| 2023-12-07 |
0.6472 USD |
22,531.1806 CRV |
0.6161 USD |
0.6032 USD |
0.6549 USD |
0.6407 USD |