Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
0.8228 USD |
14,022.6267 CRV |
0.7858 USD |
0.7664 USD |
0.8609 USD |
0.7945 USD |
| 2025-01-23 |
0.7810 USD |
18,894.5789 CRV |
0.7630 USD |
0.7500 USD |
0.8192 USD |
0.7726 USD |
| 2025-01-22 |
0.8011 USD |
39,470.9521 CRV |
0.8533 USD |
0.7831 USD |
0.8743 USD |
0.7831 USD |
| 2025-01-21 |
0.8202 USD |
21,295.2550 CRV |
0.8200 USD |
0.8169 USD |
0.8631 USD |
0.8246 USD |
| 2025-01-20 |
0.8522 USD |
70,485.5624 CRV |
0.7951 USD |
0.7911 USD |
0.9423 USD |
0.8373 USD |
| 2025-01-19 |
0.8499 USD |
21,521.4911 CRV |
0.9437 USD |
0.8000 USD |
0.9500 USD |
0.8000 USD |
| 2025-01-18 |
0.9281 USD |
14,342.9241 CRV |
1.0323 USD |
0.8995 USD |
1.0333 USD |
0.9083 USD |
| 2025-01-17 |
0.9893 USD |
64,014.6873 CRV |
0.9510 USD |
0.9510 USD |
1.0848 USD |
1.0579 USD |
| 2025-01-16 |
0.9570 USD |
82,345.8246 CRV |
0.9556 USD |
0.9109 USD |
0.9785 USD |
0.9509 USD |
| 2025-01-15 |
0.8907 USD |
55,546.2389 CRV |
0.8622 USD |
0.8266 USD |
0.9599 USD |
0.9599 USD |
| 2025-01-14 |
0.8287 USD |
6,507.8413 CRV |
0.8162 USD |
0.8133 USD |
0.8578 USD |
0.8578 USD |
| 2025-01-13 |
0.7740 USD |
37,809.8338 CRV |
0.8299 USD |
0.7436 USD |
0.8444 USD |
0.7935 USD |
| 2025-01-12 |
0.8276 USD |
21,249.4520 CRV |
0.8364 USD |
0.8041 USD |
0.8425 USD |
0.8041 USD |
| 2025-01-11 |
0.8210 USD |
112,917.0164 CRV |
0.8224 USD |
0.8001 USD |
0.8636 USD |
0.8636 USD |
| 2025-01-10 |
0.8473 USD |
116,388.5498 CRV |
0.8492 USD |
0.8050 USD |
0.8530 USD |
0.8448 USD |
| 2025-01-09 |
0.8209 USD |
30,818.9510 CRV |
0.8666 USD |
0.7870 USD |
0.8838 USD |
0.8099 USD |
| 2025-01-08 |
0.8568 USD |
95,717.5550 CRV |
0.9012 USD |
0.8000 USD |
0.9012 USD |
0.8488 USD |
| 2025-01-07 |
0.8862 USD |
59,896.6626 CRV |
0.9799 USD |
0.8448 USD |
0.9960 USD |
0.9009 USD |
| 2025-01-06 |
1.0054 USD |
49,451.3311 CRV |
1.0287 USD |
0.9773 USD |
1.0653 USD |
1.0043 USD |
| 2025-01-05 |
1.0304 USD |
36,070.0021 CRV |
1.0479 USD |
1.0008 USD |
1.0666 USD |
1.0429 USD |
| 2025-01-04 |
1.0666 USD |
16,310.3843 CRV |
1.0700 USD |
1.0590 USD |
1.0740 USD |
1.0590 USD |
| 2025-01-03 |
1.0432 USD |
61,506.8168 CRV |
1.0000 USD |
0.9770 USD |
1.1000 USD |
1.1000 USD |
| 2025-01-02 |
0.9973 USD |
23,839.2833 CRV |
0.9594 USD |
0.9594 USD |
1.0364 USD |
1.0173 USD |
| 2025-01-01 |
0.9300 USD |
36,559.5021 CRV |
0.9095 USD |
0.8700 USD |
0.9704 USD |
0.9118 USD |