Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
2.2242 USD |
1,797.5372 CRV |
2.2435 USD |
2.2002 USD |
2.2676 USD |
2.2222 USD |
| 2022-04-14 |
2.2270 USD |
7,304.8136 CRV |
2.3140 USD |
2.2011 USD |
2.3285 USD |
2.2324 USD |
| 2022-04-13 |
2.2587 USD |
14,153.6183 CRV |
2.2236 USD |
2.1925 USD |
2.3116 USD |
2.3116 USD |
| 2022-04-12 |
2.2363 USD |
23,286.2553 CRV |
2.1707 USD |
2.1593 USD |
2.2912 USD |
2.2156 USD |
| 2022-04-11 |
2.2351 USD |
33,173.7946 CRV |
2.4062 USD |
2.1489 USD |
2.4513 USD |
2.1855 USD |
| 2022-04-10 |
2.4677 USD |
1,285.2457 CRV |
2.4807 USD |
2.4115 USD |
2.5151 USD |
2.4312 USD |
| 2022-04-09 |
2.3739 USD |
9,602.4976 CRV |
2.3563 USD |
2.3280 USD |
2.4617 USD |
2.4597 USD |
| 2022-04-08 |
2.4686 USD |
22,655.5656 CRV |
2.5372 USD |
2.3290 USD |
2.5776 USD |
2.3426 USD |
| 2022-04-07 |
2.5414 USD |
11,703.3416 CRV |
2.5042 USD |
2.4362 USD |
2.5596 USD |
2.5464 USD |
| 2022-04-06 |
2.6141 USD |
99,783.6717 CRV |
2.7954 USD |
2.5260 USD |
2.8150 USD |
2.5260 USD |
| 2022-04-05 |
2.9070 USD |
144,346.7834 CRV |
2.9186 USD |
2.8150 USD |
2.9639 USD |
2.8555 USD |
| 2022-04-04 |
2.8441 USD |
41,865.7322 CRV |
2.9222 USD |
2.7482 USD |
2.9492 USD |
2.9127 USD |
| 2022-04-03 |
2.9756 USD |
45,253.6601 CRV |
2.9186 USD |
2.8276 USD |
3.0482 USD |
2.9817 USD |
| 2022-04-02 |
2.8955 USD |
111,554.8639 CRV |
2.7876 USD |
2.7876 USD |
2.9559 USD |
2.8785 USD |
| 2022-04-01 |
2.7241 USD |
95,587.8421 CRV |
2.6432 USD |
2.5733 USD |
2.8347 USD |
2.8040 USD |
| 2022-03-31 |
2.8136 USD |
118,288.5063 CRV |
2.8354 USD |
2.6363 USD |
2.9408 USD |
2.6489 USD |
| 2022-03-30 |
2.8342 USD |
104,146.1050 CRV |
2.8011 USD |
2.7260 USD |
2.9043 USD |
2.8168 USD |
| 2022-03-29 |
2.7667 USD |
90,435.1792 CRV |
2.5923 USD |
2.0000 USD |
2.8872 USD |
2.8129 USD |
| 2022-03-28 |
2.6366 USD |
51,757.5767 CRV |
2.6040 USD |
2.0000 USD |
2.7244 USD |
2.5565 USD |
| 2022-03-27 |
2.4985 USD |
46,471.4529 CRV |
2.4173 USD |
2.4173 USD |
2.6253 USD |
2.6118 USD |
| 2022-03-26 |
2.3631 USD |
23,523.3306 CRV |
2.2860 USD |
2.2849 USD |
2.4113 USD |
2.4113 USD |
| 2022-03-25 |
2.3537 USD |
27,304.3016 CRV |
2.3712 USD |
2.2687 USD |
2.4198 USD |
2.2687 USD |
| 2022-03-24 |
2.3925 USD |
17,232.3410 CRV |
2.3624 USD |
2.3606 USD |
2.4150 USD |
2.3862 USD |
| 2022-03-23 |
2.3281 USD |
39,302.2460 CRV |
2.2621 USD |
2.2430 USD |
2.3937 USD |
2.3900 USD |
| 2022-03-22 |
2.2851 USD |
43,105.4497 CRV |
2.2209 USD |
2.2209 USD |
2.3204 USD |
2.2632 USD |
| 2022-03-21 |
2.1654 USD |
50,419.8020 CRV |
2.1571 USD |
2.1189 USD |
2.2345 USD |
2.2050 USD |
| 2022-03-20 |
2.1997 USD |
36,468.7811 CRV |
2.2955 USD |
2.1448 USD |
2.2955 USD |
2.1474 USD |
| 2022-03-19 |
2.2928 USD |
45,874.1395 CRV |
2.2587 USD |
2.2346 USD |
2.3261 USD |
2.2832 USD |
| 2022-03-18 |
2.1880 USD |
29,707.2031 CRV |
2.1183 USD |
2.0800 USD |
2.2522 USD |
2.2522 USD |
| 2022-03-17 |
2.1183 USD |
72,211.4251 CRV |
2.0877 USD |
2.0421 USD |
2.1861 USD |
2.1302 USD |
| 2022-03-16 |
2.0033 USD |
22,049.0679 CRV |
1.9481 USD |
1.9199 USD |
2.0721 USD |
2.0421 USD |
| 2022-03-15 |
1.8957 USD |
38,195.7955 CRV |
1.9607 USD |
1.8723 USD |
1.9800 USD |
1.9481 USD |
| 2022-03-14 |
1.9496 USD |
14,014.9003 CRV |
1.9257 USD |
1.9065 USD |
1.9975 USD |
1.9412 USD |
| 2022-03-13 |
1.9903 USD |
15,417.7732 CRV |
1.9966 USD |
1.8937 USD |
2.0205 USD |
1.9021 USD |
| 2022-03-12 |
2.0220 USD |
52,353.2336 CRV |
1.9791 USD |
1.9767 USD |
2.0622 USD |
1.9877 USD |
| 2022-03-11 |
1.9880 USD |
62,917.9972 CRV |
2.0627 USD |
1.9500 USD |
2.0972 USD |
1.9907 USD |
| 2022-03-10 |
2.0180 USD |
33,276.2414 CRV |
2.1624 USD |
1.9561 USD |
2.1624 USD |
2.0402 USD |
| 2022-03-09 |
2.1841 USD |
31,808.8034 CRV |
2.0647 USD |
2.0647 USD |
2.2142 USD |
2.1072 USD |
| 2022-03-08 |
2.0642 USD |
51,054.3263 CRV |
2.0176 USD |
2.0044 USD |
2.1185 USD |
2.0092 USD |
| 2022-03-07 |
2.0199 USD |
15,797.2366 CRV |
2.0629 USD |
1.9402 USD |
2.1280 USD |
1.9821 USD |
| 2022-03-06 |
2.1280 USD |
4,807.7842 CRV |
2.2513 USD |
2.0750 USD |
2.2513 USD |
2.0750 USD |
| 2022-03-05 |
2.2432 USD |
24,808.5226 CRV |
2.2173 USD |
2.1929 USD |
2.2720 USD |
2.2607 USD |
| 2022-03-04 |
2.3994 USD |
80,005.5067 CRV |
2.5000 USD |
2.2214 USD |
2.5046 USD |
2.2497 USD |
| 2022-03-03 |
2.5342 USD |
67,424.6678 CRV |
2.6666 USD |
2.4549 USD |
2.6666 USD |
2.5080 USD |
| 2022-03-02 |
2.6524 USD |
159,187.9815 CRV |
2.5343 USD |
2.5141 USD |
2.7573 USD |
2.6553 USD |
| 2022-03-01 |
2.5109 USD |
83,857.3199 CRV |
2.4606 USD |
2.4498 USD |
2.5997 USD |
2.5383 USD |
| 2022-02-28 |
2.2615 USD |
109,600.6404 CRV |
2.1826 USD |
2.1360 USD |
2.4443 USD |
2.4177 USD |
| 2022-02-27 |
2.1927 USD |
112,380.9961 CRV |
2.3861 USD |
1.5000 USD |
2.3861 USD |
2.1687 USD |
| 2022-02-26 |
2.3903 USD |
28,939.0315 CRV |
2.3847 USD |
2.3378 USD |
2.4304 USD |
2.3828 USD |
| 2022-02-25 |
2.2806 USD |
86,035.5180 CRV |
2.2700 USD |
2.2020 USD |
2.4077 USD |
2.3490 USD |