Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8206 USD |
2,101.6365 CRV |
0.8214 USD |
0.8178 USD |
0.8351 USD |
0.8234 USD |
| 2025-08-26 |
0.7903 USD |
48,572.9306 CRV |
0.7808 USD |
0.7702 USD |
0.8288 USD |
0.8052 USD |
| 2025-08-25 |
0.8267 USD |
71,542.6992 CRV |
0.9060 USD |
0.7700 USD |
0.9172 USD |
0.7700 USD |
| 2025-08-24 |
0.9134 USD |
29,962.0589 CRV |
0.8960 USD |
0.8899 USD |
0.9336 USD |
0.9110 USD |
| 2025-08-23 |
0.8929 USD |
25,510.4413 CRV |
0.9000 USD |
0.8826 USD |
0.9016 USD |
0.8995 USD |
| 2025-08-22 |
0.8832 USD |
29,014.2827 CRV |
0.8709 USD |
0.8386 USD |
0.9374 USD |
0.9374 USD |
| 2025-08-21 |
0.8612 USD |
12,827.6920 CRV |
0.8601 USD |
0.8557 USD |
0.8636 USD |
0.8557 USD |
| 2025-08-20 |
0.8454 USD |
58,025.5908 CRV |
0.8271 USD |
0.8217 USD |
0.8810 USD |
0.8810 USD |
| 2025-08-19 |
0.8518 USD |
42,019.7344 CRV |
0.8714 USD |
0.8247 USD |
0.8799 USD |
0.8267 USD |
| 2025-08-18 |
0.8669 USD |
20,000.5916 CRV |
0.8704 USD |
0.8421 USD |
0.8931 USD |
0.8900 USD |
| 2025-08-17 |
0.8783 USD |
2,999.9359 CRV |
0.8762 USD |
0.8664 USD |
0.8961 USD |
0.8750 USD |
| 2025-08-16 |
0.8756 USD |
11,049.0529 CRV |
0.8719 USD |
0.8643 USD |
0.8770 USD |
0.8713 USD |
| 2025-08-15 |
0.8912 USD |
28,928.6592 CRV |
0.9270 USD |
0.8575 USD |
0.9272 USD |
0.8770 USD |
| 2025-08-14 |
0.9644 USD |
16,761.9090 CRV |
1.0353 USD |
0.9021 USD |
1.0457 USD |
0.9100 USD |
| 2025-08-13 |
1.0385 USD |
58,608.9081 CRV |
0.9874 USD |
0.9874 USD |
1.0560 USD |
1.0372 USD |
| 2025-08-12 |
0.9317 USD |
23,175.8994 CRV |
0.9184 USD |
0.9060 USD |
0.9884 USD |
0.9881 USD |
| 2025-08-11 |
0.9870 USD |
53,511.3434 CRV |
0.9802 USD |
0.9140 USD |
1.0232 USD |
0.9140 USD |
| 2025-08-10 |
0.9768 USD |
12,072.1439 CRV |
0.9785 USD |
0.9531 USD |
0.9988 USD |
0.9729 USD |
| 2025-08-09 |
0.9896 USD |
39,517.4310 CRV |
0.9569 USD |
0.9486 USD |
1.0125 USD |
0.9960 USD |
| 2025-08-08 |
0.9320 USD |
34,950.5155 CRV |
0.9400 USD |
0.9082 USD |
0.9600 USD |
0.9517 USD |
| 2025-08-07 |
0.9243 USD |
50,600.9668 CRV |
0.9256 USD |
0.9182 USD |
0.9514 USD |
0.9219 USD |
| 2025-08-06 |
0.9090 USD |
67,914.2136 CRV |
0.9016 USD |
0.8886 USD |
0.9250 USD |
0.9190 USD |
| 2025-08-05 |
0.8952 USD |
9,441.5171 CRV |
0.9148 USD |
0.8860 USD |
0.9300 USD |
0.9046 USD |
| 2025-08-04 |
0.9165 USD |
11,760.3471 CRV |
0.9023 USD |
0.8940 USD |
0.9462 USD |
0.9216 USD |
| 2025-08-03 |
0.9123 USD |
5,034.1802 CRV |
0.8500 USD |
0.8500 USD |
0.9146 USD |
0.9092 USD |
| 2025-08-02 |
0.8694 USD |
6,821.8672 CRV |
0.8812 USD |
0.8648 USD |
0.9510 USD |
0.8688 USD |
| 2025-08-01 |
0.9059 USD |
26,950.4043 CRV |
0.9529 USD |
0.8647 USD |
0.9572 USD |
0.8762 USD |
| 2025-07-31 |
1.0310 USD |
30,125.2702 CRV |
1.0362 USD |
0.9328 USD |
1.0390 USD |
0.9328 USD |
| 2025-07-30 |
0.9857 USD |
28,446.5889 CRV |
0.9870 USD |
0.9500 USD |
1.0493 USD |
1.0301 USD |
| 2025-07-29 |
0.9838 USD |
10,816.9708 CRV |
1.0051 USD |
0.9585 USD |
1.0369 USD |
0.9687 USD |
| 2025-07-28 |
1.0090 USD |
78,094.8120 CRV |
1.0046 USD |
0.9698 USD |
1.0410 USD |
1.0162 USD |
| 2025-07-27 |
1.0655 USD |
54,700.9350 CRV |
1.0956 USD |
1.0400 USD |
1.1318 USD |
1.0400 USD |
| 2025-07-26 |
1.0562 USD |
65,815.4124 CRV |
1.0320 USD |
1.0117 USD |
1.1535 USD |
1.1003 USD |
| 2025-07-25 |
1.0323 USD |
85,954.3667 CRV |
0.9464 USD |
0.9411 USD |
1.0857 USD |
1.0320 USD |
| 2025-07-24 |
0.9901 USD |
77,742.6024 CRV |
0.9350 USD |
0.9350 USD |
1.0309 USD |
0.9850 USD |
| 2025-07-23 |
0.9550 USD |
147,150.5204 CRV |
0.9876 USD |
0.9100 USD |
1.0487 USD |
0.9393 USD |
| 2025-07-22 |
0.9661 USD |
64,711.0472 CRV |
0.9694 USD |
0.9100 USD |
1.0000 USD |
0.9909 USD |
| 2025-07-21 |
0.9732 USD |
48,600.2516 CRV |
0.9630 USD |
0.9159 USD |
1.0000 USD |
0.9554 USD |
| 2025-07-20 |
0.9951 USD |
53,664.7242 CRV |
0.9759 USD |
0.9414 USD |
1.0275 USD |
0.9688 USD |
| 2025-07-19 |
0.9647 USD |
55,035.3032 CRV |
0.9798 USD |
0.9185 USD |
1.0000 USD |
0.9904 USD |
| 2025-07-18 |
1.0127 USD |
108,135.1067 CRV |
1.0086 USD |
0.9100 USD |
1.0918 USD |
0.9780 USD |
| 2025-07-17 |
0.9584 USD |
324,693.5619 CRV |
0.9237 USD |
0.9100 USD |
1.0500 USD |
1.0162 USD |
| 2025-07-16 |
0.8013 USD |
131,595.0927 CRV |
0.7483 USD |
0.7483 USD |
0.9373 USD |
0.9089 USD |
| 2025-07-15 |
0.7172 USD |
84,839.0648 CRV |
0.7061 USD |
0.6940 USD |
0.7506 USD |
0.7216 USD |
| 2025-07-14 |
0.6943 USD |
145,694.5700 CRV |
0.6514 USD |
0.6514 USD |
0.7374 USD |
0.7080 USD |
| 2025-07-13 |
0.6565 USD |
80,420.6516 CRV |
0.6170 USD |
0.6160 USD |
0.7000 USD |
0.6679 USD |
| 2025-07-12 |
0.6121 USD |
102,632.1480 CRV |
0.6542 USD |
0.6067 USD |
0.6542 USD |
0.6264 USD |
| 2025-07-11 |
0.6423 USD |
54,449.3766 CRV |
0.6019 USD |
0.6019 USD |
0.6707 USD |
0.6443 USD |
| 2025-07-10 |
0.5710 USD |
47,836.1903 CRV |
0.5623 USD |
0.5580 USD |
0.6081 USD |
0.6081 USD |
| 2025-07-09 |
0.5473 USD |
210,233.3091 CRV |
0.5164 USD |
0.5164 USD |
0.5668 USD |
0.5550 USD |