Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
3.9154 USD |
177,284.0374 CRV |
3.7125 USD |
3.7089 USD |
4.0904 USD |
3.8506 USD |
| 2021-12-15 |
3.4270 USD |
177,349.6699 CRV |
3.4002 USD |
3.2296 USD |
3.8066 USD |
3.7186 USD |
| 2021-12-14 |
3.3591 USD |
92,756.1596 CRV |
3.3307 USD |
3.2388 USD |
3.4678 USD |
3.4072 USD |
| 2021-12-13 |
3.5533 USD |
158,918.8671 CRV |
3.8417 USD |
3.2504 USD |
3.8979 USD |
3.3382 USD |
| 2021-12-12 |
3.7374 USD |
59,306.4663 CRV |
3.7168 USD |
3.5916 USD |
3.8890 USD |
3.8362 USD |
| 2021-12-11 |
3.6160 USD |
130,906.1162 CRV |
3.3431 USD |
3.3025 USD |
3.7660 USD |
3.7456 USD |
| 2021-12-10 |
3.5104 USD |
103,221.1227 CRV |
3.7259 USD |
3.0000 USD |
3.7862 USD |
3.3675 USD |
| 2021-12-09 |
3.8419 USD |
86,517.5612 CRV |
4.1655 USD |
3.6109 USD |
4.2615 USD |
3.7084 USD |
| 2021-12-08 |
4.0176 USD |
58,687.6166 CRV |
4.2110 USD |
3.7852 USD |
4.2144 USD |
4.2091 USD |
| 2021-12-07 |
3.9172 USD |
123,540.6343 CRV |
3.7044 USD |
3.6891 USD |
4.1730 USD |
4.1607 USD |
| 2021-12-06 |
3.5186 USD |
201,745.3663 CRV |
3.6391 USD |
3.2199 USD |
3.8476 USD |
3.7089 USD |
| 2021-12-05 |
3.7526 USD |
221,312.4736 CRV |
3.7862 USD |
3.3474 USD |
3.9597 USD |
3.5834 USD |
| 2021-12-04 |
3.6075 USD |
308,370.4723 CRV |
4.3580 USD |
2.8485 USD |
4.4226 USD |
3.7519 USD |
| 2021-12-03 |
4.4915 USD |
171,629.3001 CRV |
4.7026 USD |
4.0011 USD |
4.8183 USD |
4.3833 USD |
| 2021-12-02 |
4.7999 USD |
103,045.5203 CRV |
4.9720 USD |
4.6509 USD |
4.9800 USD |
4.7443 USD |
| 2021-12-01 |
5.1365 USD |
122,732.0476 CRV |
5.0792 USD |
4.8155 USD |
5.4794 USD |
4.9858 USD |
| 2021-11-30 |
4.8346 USD |
367,539.7664 CRV |
4.6934 USD |
4.5282 USD |
5.3320 USD |
5.0293 USD |
| 2021-11-29 |
4.8581 USD |
138,893.3840 CRV |
4.9121 USD |
4.6049 USD |
5.0426 USD |
4.6679 USD |
| 2021-11-28 |
4.5732 USD |
152,099.7401 CRV |
4.8635 USD |
4.2110 USD |
4.8635 USD |
4.8394 USD |
| 2021-11-27 |
5.1387 USD |
195,396.3168 CRV |
4.9400 USD |
4.6790 USD |
5.3626 USD |
4.7663 USD |
| 2021-11-26 |
5.2399 USD |
493,466.0287 CRV |
5.8450 USD |
4.7221 USD |
6.1800 USD |
4.9233 USD |
| 2021-11-25 |
5.8840 USD |
459,909.4039 CRV |
5.8428 USD |
5.5067 USD |
6.3968 USD |
5.9219 USD |
| 2021-11-24 |
5.2471 USD |
537,948.8266 CRV |
5.0553 USD |
4.5368 USD |
6.1809 USD |
5.8505 USD |
| 2021-11-23 |
4.7454 USD |
299,969.8108 CRV |
4.2641 USD |
4.1214 USD |
5.0859 USD |
5.0683 USD |
| 2021-11-22 |
4.2345 USD |
223,020.6682 CRV |
3.7750 USD |
3.7192 USD |
4.5367 USD |
4.1817 USD |
| 2021-11-21 |
3.8393 USD |
42,607.9305 CRV |
3.9298 USD |
3.7506 USD |
3.9361 USD |
3.8406 USD |
| 2021-11-20 |
3.9834 USD |
80,379.8316 CRV |
3.9637 USD |
3.8508 USD |
4.1773 USD |
3.9420 USD |
| 2021-11-19 |
4.0741 USD |
84,900.2874 CRV |
4.1694 USD |
3.8856 USD |
4.2955 USD |
3.9666 USD |
| 2021-11-18 |
3.9599 USD |
232,071.8696 CRV |
4.0015 USD |
3.5921 USD |
4.2350 USD |
4.0431 USD |
| 2021-11-17 |
3.8994 USD |
113,849.1982 CRV |
3.7274 USD |
3.6992 USD |
4.0501 USD |
4.0500 USD |
| 2021-11-16 |
3.6157 USD |
185,836.6555 CRV |
3.9066 USD |
3.2700 USD |
3.9280 USD |
3.7007 USD |
| 2021-11-15 |
4.0720 USD |
33,339.1809 CRV |
4.1487 USD |
3.9000 USD |
4.1558 USD |
3.9000 USD |
| 2021-11-14 |
4.1517 USD |
44,680.2168 CRV |
4.2775 USD |
4.0464 USD |
4.3643 USD |
4.1281 USD |
| 2021-11-13 |
4.2074 USD |
66,828.1080 CRV |
4.0567 USD |
4.0561 USD |
4.3817 USD |
4.2507 USD |
| 2021-11-12 |
4.0495 USD |
94,244.0911 CRV |
4.1713 USD |
3.8862 USD |
4.2928 USD |
4.0004 USD |
| 2021-11-11 |
4.2325 USD |
126,285.7157 CRV |
4.0718 USD |
4.0718 USD |
4.4204 USD |
4.2367 USD |
| 2021-11-10 |
4.3024 USD |
158,826.9150 CRV |
4.5445 USD |
3.7007 USD |
4.5898 USD |
4.0149 USD |
| 2021-11-09 |
4.6936 USD |
167,436.1953 CRV |
4.5897 USD |
4.4000 USD |
4.9984 USD |
4.5028 USD |
| 2021-11-08 |
4.4542 USD |
65,438.4823 CRV |
4.4544 USD |
4.3155 USD |
4.6654 USD |
4.6626 USD |
| 2021-11-07 |
4.4235 USD |
106,491.4217 CRV |
4.1281 USD |
4.1281 USD |
4.7442 USD |
4.5000 USD |
| 2021-11-06 |
4.0304 USD |
63,665.5106 CRV |
4.0600 USD |
3.8727 USD |
4.2825 USD |
4.1102 USD |
| 2021-11-05 |
4.1400 USD |
33,981.3518 CRV |
4.1855 USD |
4.0269 USD |
4.2110 USD |
4.0985 USD |
| 2021-11-04 |
4.2395 USD |
40,322.6301 CRV |
4.3169 USD |
4.0671 USD |
4.5143 USD |
4.1694 USD |
| 2021-11-03 |
4.3208 USD |
67,634.2083 CRV |
4.2581 USD |
4.0470 USD |
4.6049 USD |
4.3816 USD |
| 2021-11-02 |
4.3658 USD |
133,344.2389 CRV |
4.4567 USD |
4.2412 USD |
4.6278 USD |
4.2808 USD |
| 2021-11-01 |
4.3831 USD |
114,207.7235 CRV |
4.4475 USD |
4.1787 USD |
4.5278 USD |
4.4739 USD |
| 2021-10-31 |
4.5290 USD |
73,284.7475 CRV |
4.7412 USD |
4.3048 USD |
4.7412 USD |
4.4200 USD |
| 2021-10-30 |
4.9310 USD |
109,079.5343 CRV |
4.6140 USD |
4.5685 USD |
5.3179 USD |
4.7146 USD |
| 2021-10-29 |
4.7930 USD |
122,779.0804 CRV |
4.7916 USD |
4.5685 USD |
4.9948 USD |
4.6279 USD |
| 2021-10-28 |
5.0800 USD |
199,594.2566 CRV |
4.4919 USD |
4.4919 USD |
5.5067 USD |
4.7358 USD |