Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.3932 USD |
562,360.5969 CRV |
0.3765 USD |
0.3753 USD |
0.4024 USD |
0.3871 USD |
| 2025-12-24 |
0.3726 USD |
253,856.1811 CRV |
0.3726 USD |
0.3629 USD |
0.3846 USD |
0.3774 USD |
| 2025-12-23 |
0.3741 USD |
355,692.2414 CRV |
0.3780 USD |
0.3626 USD |
0.3842 USD |
0.3703 USD |
| 2025-12-22 |
0.3714 USD |
596,443.0834 CRV |
0.3525 USD |
0.3456 USD |
0.3833 USD |
0.3797 USD |
| 2025-12-21 |
0.3450 USD |
396,099.5969 CRV |
0.3555 USD |
0.3347 USD |
0.3569 USD |
0.3486 USD |
| 2025-12-20 |
0.3516 USD |
279,375.2444 CRV |
0.3511 USD |
0.3460 USD |
0.3573 USD |
0.3560 USD |
| 2025-12-19 |
0.3478 USD |
200,648.3737 CRV |
0.3398 USD |
0.3347 USD |
0.3560 USD |
0.3502 USD |
| 2025-12-18 |
0.3458 USD |
85,399.1662 CRV |
0.3530 USD |
0.3317 USD |
0.3650 USD |
0.3404 USD |
| 2025-12-17 |
0.3581 USD |
215,283.9379 CRV |
0.3654 USD |
0.3479 USD |
0.3707 USD |
0.3532 USD |
| 2025-12-16 |
0.3600 USD |
264,216.1762 CRV |
0.3537 USD |
0.3481 USD |
0.3717 USD |
0.3660 USD |
| 2025-12-15 |
0.3677 USD |
323,394.9319 CRV |
0.3754 USD |
0.3500 USD |
0.3854 USD |
0.3550 USD |
| 2025-12-14 |
0.3842 USD |
221,813.6857 CRV |
0.3974 USD |
0.3724 USD |
0.3991 USD |
0.3727 USD |
| 2025-12-13 |
0.4006 USD |
124,039.3002 CRV |
0.3945 USD |
0.3920 USD |
0.4075 USD |
0.3986 USD |
| 2025-12-12 |
0.3941 USD |
402,960.5489 CRV |
0.3960 USD |
0.3816 USD |
0.4106 USD |
0.3907 USD |
| 2025-12-11 |
0.3908 USD |
187,606.1733 CRV |
0.4058 USD |
0.3836 USD |
0.4181 USD |
0.3968 USD |
| 2025-12-10 |
0.4107 USD |
68,548.4802 CRV |
0.4101 USD |
0.4025 USD |
0.4296 USD |
0.4136 USD |
| 2025-12-09 |
0.4108 USD |
54,677.4977 CRV |
0.3941 USD |
0.3852 USD |
0.4220 USD |
0.4119 USD |
| 2025-12-08 |
0.3923 USD |
140,999.0483 CRV |
0.3844 USD |
0.3794 USD |
0.4028 USD |
0.3930 USD |
| 2025-12-07 |
0.3892 USD |
131,693.5055 CRV |
0.3833 USD |
0.3703 USD |
0.4035 USD |
0.3824 USD |
| 2025-12-06 |
0.3848 USD |
75,606.8769 CRV |
0.3865 USD |
0.3809 USD |
0.3914 USD |
0.3867 USD |
| 2025-12-05 |
0.3928 USD |
60,255.7518 CRV |
0.4064 USD |
0.3795 USD |
0.4140 USD |
0.3869 USD |
| 2025-12-04 |
0.4140 USD |
160,787.1745 CRV |
0.4209 USD |
0.4045 USD |
0.4300 USD |
0.4069 USD |
| 2025-12-03 |
0.3895 USD |
164,530.2434 CRV |
0.3843 USD |
0.3769 USD |
0.4142 USD |
0.4142 USD |
| 2025-12-02 |
0.3912 USD |
70,926.8438 CRV |
0.3870 USD |
0.3756 USD |
0.4099 USD |
0.3890 USD |
| 2025-12-01 |
0.3898 USD |
50,601.6208 CRV |
0.4053 USD |
0.3761 USD |
0.4239 USD |
0.3770 USD |
| 2025-11-30 |
0.4242 USD |
38,511.6472 CRV |
0.4234 USD |
0.4173 USD |
0.4294 USD |
0.4173 USD |
| 2025-11-29 |
0.4277 USD |
46,271.6428 CRV |
0.4287 USD |
0.4236 USD |
0.4324 USD |
0.4238 USD |
| 2025-11-28 |
0.4375 USD |
54,335.9983 CRV |
0.4431 USD |
0.4280 USD |
0.4491 USD |
0.4285 USD |
| 2025-11-27 |
0.4393 USD |
65,678.7048 CRV |
0.4394 USD |
0.4303 USD |
0.4452 USD |
0.4401 USD |
| 2025-11-26 |
0.4307 USD |
55,148.8268 CRV |
0.4158 USD |
0.4039 USD |
0.4464 USD |
0.4411 USD |
| 2025-11-25 |
0.4124 USD |
59,591.7049 CRV |
0.4110 USD |
0.4028 USD |
0.4270 USD |
0.4089 USD |
| 2025-11-24 |
0.3992 USD |
85,686.9432 CRV |
0.3826 USD |
0.3793 USD |
0.4156 USD |
0.4121 USD |
| 2025-11-23 |
0.3797 USD |
46,715.0091 CRV |
0.3743 USD |
0.3691 USD |
0.3971 USD |
0.3914 USD |
| 2025-11-22 |
0.3726 USD |
25,363.4434 CRV |
0.3799 USD |
0.3640 USD |
0.3831 USD |
0.3723 USD |
| 2025-11-21 |
0.4071 USD |
196,399.9571 CRV |
0.4117 USD |
0.3664 USD |
0.4235 USD |
0.3850 USD |
| 2025-11-20 |
0.4308 USD |
96,516.7721 CRV |
0.4291 USD |
0.4039 USD |
0.4600 USD |
0.4158 USD |
| 2025-11-19 |
0.4246 USD |
62,390.2598 CRV |
0.4341 USD |
0.4089 USD |
0.4397 USD |
0.4246 USD |
| 2025-11-18 |
0.4287 USD |
47,634.9402 CRV |
0.4077 USD |
0.4024 USD |
0.4533 USD |
0.4365 USD |
| 2025-11-17 |
0.4201 USD |
73,166.1725 CRV |
0.4208 USD |
0.3994 USD |
0.4327 USD |
0.4046 USD |
| 2025-11-16 |
0.4252 USD |
17,822.7729 CRV |
0.4297 USD |
0.4092 USD |
0.4433 USD |
0.4183 USD |
| 2025-11-15 |
0.4404 USD |
20,340.9224 CRV |
0.4327 USD |
0.4289 USD |
0.4498 USD |
0.4324 USD |
| 2025-11-14 |
0.4448 USD |
81,844.2284 CRV |
0.4579 USD |
0.4229 USD |
0.4629 USD |
0.4387 USD |
| 2025-11-13 |
0.4618 USD |
95,092.8994 CRV |
0.4537 USD |
0.4468 USD |
0.4822 USD |
0.4582 USD |
| 2025-11-12 |
0.4711 USD |
128,220.3092 CRV |
0.4664 USD |
0.4463 USD |
0.4894 USD |
0.4541 USD |
| 2025-11-11 |
0.4956 USD |
260,300.9587 CRV |
0.5244 USD |
0.4667 USD |
0.5333 USD |
0.4713 USD |
| 2025-11-10 |
0.5010 USD |
329,347.5312 CRV |
0.4796 USD |
0.4769 USD |
0.5439 USD |
0.5232 USD |
| 2025-11-09 |
0.4793 USD |
45,007.4675 CRV |
0.4789 USD |
0.4652 USD |
0.4873 USD |
0.4833 USD |
| 2025-11-08 |
0.4834 USD |
153,439.9617 CRV |
0.4898 USD |
0.4652 USD |
0.4930 USD |
0.4791 USD |
| 2025-11-07 |
0.4676 USD |
138,652.0005 CRV |
0.4234 USD |
0.4194 USD |
0.5039 USD |
0.4938 USD |
| 2025-11-06 |
0.4227 USD |
17,428.7700 CRV |
0.4364 USD |
0.4093 USD |
0.4364 USD |
0.4201 USD |