Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
1.9958 USD |
252,290.9602 CRV |
2.4842 USD |
1.6687 USD |
2.4874 USD |
1.9818 USD |
| 2021-09-06 |
2.5835 USD |
131,275.5948 CRV |
2.5769 USD |
2.3760 USD |
2.6470 USD |
2.4974 USD |
| 2021-09-05 |
2.4499 USD |
34,959.6836 CRV |
2.3367 USD |
2.2696 USD |
2.5261 USD |
2.4680 USD |
| 2021-09-04 |
2.2794 USD |
35,304.6107 CRV |
2.1945 USD |
2.1914 USD |
2.3381 USD |
2.2696 USD |
| 2021-09-03 |
2.2301 USD |
40,323.5194 CRV |
2.1896 USD |
2.1896 USD |
2.2644 USD |
2.2211 USD |
| 2021-09-02 |
2.2640 USD |
21,095.1079 CRV |
2.3008 USD |
2.2032 USD |
2.3179 USD |
2.2032 USD |
| 2021-09-01 |
2.2491 USD |
22,160.7152 CRV |
2.1860 USD |
2.1860 USD |
2.2882 USD |
2.2882 USD |
| 2021-08-31 |
2.2569 USD |
99,507.8447 CRV |
2.1064 USD |
2.0714 USD |
2.3820 USD |
2.2314 USD |
| 2021-08-30 |
2.1346 USD |
90,907.8384 CRV |
2.0953 USD |
2.0444 USD |
2.2501 USD |
2.2012 USD |
| 2021-08-29 |
2.0948 USD |
51,029.3746 CRV |
2.0943 USD |
2.0482 USD |
2.1601 USD |
2.1076 USD |
| 2021-08-28 |
2.1366 USD |
20,633.1732 CRV |
2.1838 USD |
2.0853 USD |
2.2025 USD |
2.0940 USD |
| 2021-08-27 |
2.1199 USD |
37,474.9460 CRV |
2.0149 USD |
2.0000 USD |
2.1883 USD |
2.1883 USD |
| 2021-08-26 |
2.1127 USD |
153,575.7885 CRV |
2.2342 USD |
2.0262 USD |
2.2400 USD |
2.0947 USD |
| 2021-08-25 |
2.1417 USD |
84,504.0185 CRV |
2.1217 USD |
2.0936 USD |
2.2421 USD |
2.1883 USD |
| 2021-08-24 |
2.2058 USD |
41,624.9449 CRV |
2.3084 USD |
2.0870 USD |
2.3502 USD |
2.1003 USD |
| 2021-08-23 |
2.2250 USD |
242,405.0133 CRV |
2.4439 USD |
0.0010 USD |
2.4956 USD |
2.3484 USD |
| 2021-08-22 |
2.3796 USD |
185,057.2933 CRV |
2.1967 USD |
2.1860 USD |
2.4693 USD |
2.4467 USD |
| 2021-08-21 |
2.2206 USD |
35,903.8051 CRV |
2.2321 USD |
2.1700 USD |
2.3003 USD |
2.2289 USD |
| 2021-08-20 |
2.2258 USD |
39,051.4348 CRV |
2.1266 USD |
2.1261 USD |
2.3342 USD |
2.3008 USD |
| 2021-08-19 |
2.0631 USD |
52,183.1255 CRV |
1.9549 USD |
1.8860 USD |
2.1322 USD |
2.1310 USD |
| 2021-08-18 |
1.9029 USD |
35,349.2511 CRV |
1.9294 USD |
1.8452 USD |
2.0000 USD |
1.9355 USD |
| 2021-08-17 |
2.0870 USD |
93,974.8421 CRV |
2.1165 USD |
1.9140 USD |
2.2189 USD |
1.9449 USD |
| 2021-08-16 |
2.2027 USD |
88,854.7028 CRV |
2.2150 USD |
2.1041 USD |
2.2680 USD |
2.1621 USD |
| 2021-08-15 |
2.1741 USD |
25,463.7860 CRV |
2.2440 USD |
2.0900 USD |
2.2440 USD |
2.2329 USD |
| 2021-08-14 |
2.2396 USD |
13,308.2134 CRV |
2.2735 USD |
2.1739 USD |
2.3159 USD |
2.2384 USD |
| 2021-08-13 |
2.1785 USD |
85,374.4124 CRV |
2.0349 USD |
2.0349 USD |
2.3598 USD |
2.3414 USD |
| 2021-08-12 |
2.0106 USD |
50,416.2002 CRV |
2.0959 USD |
1.9343 USD |
2.0967 USD |
1.9800 USD |
| 2021-08-11 |
2.0925 USD |
75,708.0324 CRV |
2.0544 USD |
2.0390 USD |
2.1950 USD |
2.0409 USD |
| 2021-08-10 |
1.8838 USD |
58,324.9992 CRV |
1.8690 USD |
1.8394 USD |
2.0390 USD |
2.0390 USD |
| 2021-08-09 |
1.8056 USD |
18,831.7998 CRV |
1.7395 USD |
1.7395 USD |
1.8970 USD |
1.8748 USD |
| 2021-08-08 |
1.8464 USD |
18,556.1597 CRV |
1.9260 USD |
1.7340 USD |
1.9372 USD |
1.7340 USD |
| 2021-08-07 |
1.9035 USD |
47,463.6192 CRV |
1.9050 USD |
1.8290 USD |
1.9800 USD |
1.9002 USD |
| 2021-08-06 |
1.8132 USD |
48,558.2857 CRV |
1.7518 USD |
1.7018 USD |
1.9400 USD |
1.9398 USD |
| 2021-08-05 |
1.6948 USD |
92,911.1748 CRV |
1.6165 USD |
1.5914 USD |
1.8108 USD |
1.7877 USD |
| 2021-08-04 |
1.6280 USD |
94,801.8403 CRV |
1.5780 USD |
1.5417 USD |
1.6491 USD |
1.6093 USD |
| 2021-08-03 |
1.5733 USD |
19,997.6359 CRV |
1.5783 USD |
1.5514 USD |
1.5980 USD |
1.5620 USD |
| 2021-08-02 |
1.6413 USD |
8,240.7731 CRV |
1.6385 USD |
1.6220 USD |
1.6886 USD |
1.6419 USD |
| 2021-08-01 |
1.7247 USD |
27,316.4126 CRV |
1.7700 USD |
1.6863 USD |
1.7800 USD |
1.6902 USD |
| 2021-07-31 |
1.7204 USD |
9,294.5694 CRV |
1.7313 USD |
1.6595 USD |
1.7508 USD |
1.7191 USD |
| 2021-07-30 |
1.6191 USD |
26,672.0475 CRV |
1.6578 USD |
1.5526 USD |
1.6834 USD |
1.6834 USD |
| 2021-07-29 |
1.5749 USD |
44,884.7896 CRV |
1.5305 USD |
1.5231 USD |
1.6283 USD |
1.6247 USD |
| 2021-07-28 |
1.5443 USD |
45,314.7369 CRV |
1.5677 USD |
1.5110 USD |
1.5820 USD |
1.5264 USD |
| 2021-07-27 |
1.5086 USD |
58,290.5658 CRV |
1.5140 USD |
1.4832 USD |
1.5819 USD |
1.5344 USD |
| 2021-07-26 |
1.6143 USD |
115,519.1462 CRV |
1.5389 USD |
1.5328 USD |
1.7000 USD |
1.5328 USD |
| 2021-07-25 |
1.5186 USD |
73,530.4071 CRV |
1.5445 USD |
1.4720 USD |
1.5541 USD |
1.5025 USD |
| 2021-07-24 |
1.5478 USD |
60,186.5748 CRV |
1.6070 USD |
1.5202 USD |
1.6070 USD |
1.5442 USD |
| 2021-07-23 |
1.5596 USD |
21,158.2316 CRV |
1.5190 USD |
1.5121 USD |
1.5816 USD |
1.5811 USD |
| 2021-07-22 |
1.4555 USD |
15,077.4529 CRV |
1.4382 USD |
1.4246 USD |
1.5426 USD |
1.5324 USD |
| 2021-07-21 |
1.3705 USD |
20,649.6929 CRV |
1.2642 USD |
1.2561 USD |
1.4649 USD |
1.4246 USD |
| 2021-07-20 |
1.2765 USD |
27,386.2445 CRV |
1.3541 USD |
1.2320 USD |
1.3541 USD |
1.2794 USD |