Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.4145 USD |
9,686.9767 CRV |
0.4127 USD |
0.4083 USD |
0.4231 USD |
0.4186 USD |
| 2025-03-14 |
0.4019 USD |
97,231.0166 CRV |
0.3939 USD |
0.3939 USD |
0.4134 USD |
0.4105 USD |
| 2025-03-13 |
0.4015 USD |
102,553.5004 CRV |
0.4074 USD |
0.3822 USD |
0.4174 USD |
0.3868 USD |
| 2025-03-12 |
0.4064 USD |
100,739.6998 CRV |
0.3994 USD |
0.3925 USD |
0.4284 USD |
0.4037 USD |
| 2025-03-11 |
0.3765 USD |
158,574.1338 CRV |
0.3664 USD |
0.3500 USD |
0.4140 USD |
0.3985 USD |
| 2025-03-10 |
0.3782 USD |
182,177.3982 CRV |
0.3769 USD |
0.3540 USD |
0.3934 USD |
0.3703 USD |
| 2025-03-09 |
0.3994 USD |
96,053.8992 CRV |
0.4304 USD |
0.3762 USD |
0.4313 USD |
0.3763 USD |
| 2025-03-08 |
0.4201 USD |
94,600.2479 CRV |
0.4279 USD |
0.4071 USD |
0.4353 USD |
0.4252 USD |
| 2025-03-07 |
0.4319 USD |
85,989.6787 CRV |
0.4253 USD |
0.4028 USD |
0.4554 USD |
0.4297 USD |
| 2025-03-06 |
0.4364 USD |
66,858.2917 CRV |
0.4349 USD |
0.4181 USD |
0.4503 USD |
0.4204 USD |
| 2025-03-05 |
0.4343 USD |
66,052.6537 CRV |
0.4168 USD |
0.4168 USD |
0.4493 USD |
0.4376 USD |
| 2025-03-04 |
0.3967 USD |
140,262.1436 CRV |
0.4129 USD |
0.3700 USD |
0.4252 USD |
0.4206 USD |
| 2025-03-03 |
0.4590 USD |
81,403.0868 CRV |
0.4982 USD |
0.4114 USD |
0.4998 USD |
0.4127 USD |
| 2025-03-02 |
0.4515 USD |
88,006.4210 CRV |
0.4327 USD |
0.4235 USD |
0.5098 USD |
0.4986 USD |
| 2025-03-01 |
0.4350 USD |
63,404.7084 CRV |
0.4491 USD |
0.4246 USD |
0.4518 USD |
0.4348 USD |
| 2025-02-28 |
0.4363 USD |
123,570.6692 CRV |
0.4538 USD |
0.4200 USD |
0.4538 USD |
0.4464 USD |
| 2025-02-27 |
0.4673 USD |
1,092,117.2276 CRV |
0.4651 USD |
0.4466 USD |
0.4987 USD |
0.4652 USD |
| 2025-02-26 |
0.4669 USD |
391,174.5324 CRV |
0.4550 USD |
0.4466 USD |
0.4987 USD |
0.4605 USD |
| 2025-02-25 |
0.4258 USD |
121,102.5944 CRV |
0.4349 USD |
0.4073 USD |
0.4631 USD |
0.4631 USD |
| 2025-02-24 |
0.4680 USD |
99,262.4406 CRV |
0.5097 USD |
0.4375 USD |
0.5147 USD |
0.4410 USD |
| 2025-02-23 |
0.5104 USD |
12,018.7166 CRV |
0.5059 USD |
0.5024 USD |
0.5225 USD |
0.5029 USD |
| 2025-02-22 |
0.5016 USD |
8,918.0699 CRV |
0.5016 USD |
0.4948 USD |
0.5079 USD |
0.5079 USD |
| 2025-02-21 |
0.5202 USD |
40,520.4313 CRV |
0.5297 USD |
0.4924 USD |
0.5487 USD |
0.4926 USD |
| 2025-02-20 |
0.5175 USD |
59,260.7258 CRV |
0.5147 USD |
0.5115 USD |
0.5315 USD |
0.5307 USD |
| 2025-02-19 |
0.5097 USD |
272,276.3784 CRV |
0.4984 USD |
0.4944 USD |
0.5300 USD |
0.5117 USD |
| 2025-02-18 |
0.4827 USD |
66,747.4456 CRV |
0.5087 USD |
0.4715 USD |
0.5087 USD |
0.4923 USD |
| 2025-02-17 |
0.5320 USD |
1,281,467.8496 CRV |
0.5160 USD |
0.5065 USD |
0.5425 USD |
0.5188 USD |
| 2025-02-16 |
0.5062 USD |
6,928.0907 CRV |
0.5111 USD |
0.4987 USD |
0.5118 USD |
0.5114 USD |
| 2025-02-15 |
0.5140 USD |
291,287.7316 CRV |
0.5239 USD |
0.5109 USD |
0.5308 USD |
0.5109 USD |
| 2025-02-14 |
0.5395 USD |
605,592.9184 CRV |
0.5266 USD |
0.4928 USD |
0.5552 USD |
0.5312 USD |
| 2025-02-13 |
0.5131 USD |
2,406,777.3636 CRV |
0.5242 USD |
0.4935 USD |
0.5337 USD |
0.5301 USD |
| 2025-02-12 |
0.5228 USD |
20,078.4165 CRV |
0.5209 USD |
0.5111 USD |
0.5381 USD |
0.5342 USD |
| 2025-02-11 |
0.5886 USD |
264,691.9848 CRV |
0.5502 USD |
0.5315 USD |
0.6000 USD |
0.5315 USD |
| 2025-02-10 |
0.5459 USD |
599,871.7060 CRV |
0.5396 USD |
0.5350 USD |
0.5700 USD |
0.5504 USD |
| 2025-02-09 |
0.5160 USD |
31,317.7030 CRV |
0.5138 USD |
0.5070 USD |
0.5223 USD |
0.5223 USD |
| 2025-02-08 |
0.5157 USD |
304,865.7803 CRV |
0.4837 USD |
0.4837 USD |
0.5225 USD |
0.5150 USD |
| 2025-02-07 |
0.4890 USD |
146,517.2197 CRV |
0.4730 USD |
0.4563 USD |
0.5173 USD |
0.4751 USD |
| 2025-02-06 |
0.5086 USD |
632,503.2895 CRV |
0.5191 USD |
0.4710 USD |
0.5215 USD |
0.4750 USD |
| 2025-02-05 |
0.5262 USD |
1,089,853.4959 CRV |
0.5235 USD |
0.5081 USD |
0.5407 USD |
0.5170 USD |
| 2025-02-04 |
0.5132 USD |
330,168.1244 CRV |
0.5594 USD |
0.4926 USD |
0.5630 USD |
0.5195 USD |
| 2025-02-03 |
0.5122 USD |
555,439.4585 CRV |
0.5085 USD |
0.4068 USD |
0.5864 USD |
0.5864 USD |
| 2025-02-02 |
0.6319 USD |
1,666,911.8284 CRV |
0.7010 USD |
0.5040 USD |
0.7010 USD |
0.5100 USD |
| 2025-02-01 |
0.7217 USD |
3,331.4202 CRV |
0.7510 USD |
0.6773 USD |
0.7788 USD |
0.6773 USD |
| 2025-01-31 |
0.7860 USD |
67,885.7747 CRV |
0.7872 USD |
0.7732 USD |
0.8244 USD |
0.7802 USD |
| 2025-01-30 |
0.7739 USD |
22,613.9430 CRV |
0.7016 USD |
0.6971 USD |
0.8138 USD |
0.7896 USD |
| 2025-01-29 |
0.7033 USD |
13,929.5601 CRV |
0.6763 USD |
0.6754 USD |
0.7208 USD |
0.7208 USD |
| 2025-01-28 |
0.7190 USD |
7,433.6927 CRV |
0.7404 USD |
0.6801 USD |
0.7444 USD |
0.6801 USD |
| 2025-01-27 |
0.7212 USD |
61,440.0350 CRV |
0.7530 USD |
0.6770 USD |
0.7530 USD |
0.7185 USD |
| 2025-01-26 |
0.8032 USD |
1,138.6921 CRV |
0.8275 USD |
0.7853 USD |
0.8275 USD |
0.7853 USD |
| 2025-01-25 |
0.8113 USD |
15,425.2744 CRV |
0.7942 USD |
0.7780 USD |
0.8367 USD |
0.8050 USD |