Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.5872 USD |
58,889.1652 CRV |
0.5826 USD |
0.5756 USD |
0.5981 USD |
0.5775 USD |
| 2023-12-19 |
0.5969 USD |
60,662.0167 CRV |
0.6198 USD |
0.5687 USD |
0.6280 USD |
0.5796 USD |
| 2023-12-18 |
0.6024 USD |
54,174.2555 CRV |
0.6522 USD |
0.5746 USD |
0.6558 USD |
0.6198 USD |
| 2023-12-17 |
0.6368 USD |
19,785.6569 CRV |
0.6387 USD |
0.5700 USD |
0.6706 USD |
0.6598 USD |
| 2023-12-16 |
0.6443 USD |
9,396.8687 CRV |
0.6482 USD |
0.6350 USD |
0.6519 USD |
0.6350 USD |
| 2023-12-15 |
0.6377 USD |
4,728.7110 CRV |
0.6391 USD |
0.6305 USD |
0.6544 USD |
0.6362 USD |
| 2023-12-14 |
0.6361 USD |
19,997.6820 CRV |
0.6385 USD |
0.6278 USD |
0.6397 USD |
0.6391 USD |
| 2023-12-13 |
0.6275 USD |
12,600.1138 CRV |
0.6428 USD |
0.6129 USD |
0.6465 USD |
0.6410 USD |
| 2023-12-12 |
0.6562 USD |
71,662.7429 CRV |
0.6611 USD |
0.6238 USD |
0.6649 USD |
0.6465 USD |
| 2023-12-11 |
0.6813 USD |
33,879.0218 CRV |
0.7085 USD |
0.6484 USD |
0.7158 USD |
0.6569 USD |
| 2023-12-10 |
0.7111 USD |
36,086.1008 CRV |
0.6952 USD |
0.6929 USD |
0.7222 USD |
0.7194 USD |
| 2023-12-09 |
0.6929 USD |
36,537.2536 CRV |
0.6883 USD |
0.6854 USD |
0.7000 USD |
0.6898 USD |
| 2023-12-08 |
0.6708 USD |
65,631.3427 CRV |
0.6488 USD |
0.6436 USD |
0.6943 USD |
0.6883 USD |
| 2023-12-07 |
0.6472 USD |
22,531.1806 CRV |
0.6161 USD |
0.6032 USD |
0.6549 USD |
0.6407 USD |
| 2023-12-06 |
0.6240 USD |
346,080.9393 CRV |
0.6290 USD |
0.6057 USD |
0.6350 USD |
0.6128 USD |
| 2023-12-05 |
0.6189 USD |
29,626.3901 CRV |
0.6072 USD |
0.5847 USD |
0.6320 USD |
0.6320 USD |
| 2023-12-04 |
0.6136 USD |
74,632.4570 CRV |
0.5999 USD |
0.5756 USD |
0.6164 USD |
0.6022 USD |
| 2023-12-03 |
0.5965 USD |
54,143.9503 CRV |
0.6112 USD |
0.5898 USD |
0.6123 USD |
0.5994 USD |
| 2023-12-02 |
0.5974 USD |
66,441.5700 CRV |
0.5751 USD |
0.5750 USD |
0.6147 USD |
0.6147 USD |
| 2023-12-01 |
0.5683 USD |
6,936.1052 CRV |
0.5683 USD |
0.5681 USD |
0.5710 USD |
0.5687 USD |
| 2023-11-30 |
0.5515 USD |
6,570.1744 CRV |
0.5551 USD |
0.5495 USD |
0.5551 USD |
0.5507 USD |
| 2023-11-29 |
0.5644 USD |
29,061.9022 CRV |
0.5630 USD |
0.5482 USD |
0.5715 USD |
0.5482 USD |
| 2023-11-28 |
0.5633 USD |
254,595.1473 CRV |
0.5596 USD |
0.5582 USD |
0.5712 USD |
0.5625 USD |
| 2023-11-27 |
0.5583 USD |
13,537.1900 CRV |
0.5864 USD |
0.5500 USD |
0.5864 USD |
0.5548 USD |
| 2023-11-26 |
0.5820 USD |
25,297.2385 CRV |
0.5989 USD |
0.5715 USD |
0.6041 USD |
0.5824 USD |
| 2023-11-25 |
0.5990 USD |
780.9955 CRV |
0.5974 USD |
0.5957 USD |
0.6017 USD |
0.5971 USD |
| 2023-11-24 |
0.5925 USD |
14,171.0962 CRV |
0.5838 USD |
0.5838 USD |
0.6000 USD |
0.5864 USD |
| 2023-11-23 |
0.5808 USD |
18,129.5272 CRV |
0.5813 USD |
0.5710 USD |
0.5905 USD |
0.5790 USD |
| 2023-11-22 |
0.5552 USD |
188,888.7387 CRV |
0.5370 USD |
0.5370 USD |
0.6000 USD |
0.5824 USD |
| 2023-11-21 |
0.5541 USD |
26,166.9893 CRV |
0.5700 USD |
0.5200 USD |
0.5823 USD |
0.5217 USD |
| 2023-11-20 |
0.5748 USD |
8,715.8717 CRV |
0.5764 USD |
0.5695 USD |
0.5802 USD |
0.5715 USD |
| 2023-11-19 |
0.5623 USD |
5,446.3478 CRV |
0.5589 USD |
0.5547 USD |
0.5648 USD |
0.5648 USD |
| 2023-11-18 |
0.5581 USD |
637.3244 CRV |
0.5394 USD |
0.5394 USD |
0.5651 USD |
0.5651 USD |
| 2023-11-17 |
0.5408 USD |
157,318.0283 CRV |
0.5748 USD |
0.5400 USD |
0.5852 USD |
0.5700 USD |
| 2023-11-16 |
0.6090 USD |
15,537.8904 CRV |
0.6115 USD |
0.5691 USD |
0.6162 USD |
0.5691 USD |
| 2023-11-15 |
0.6006 USD |
27,045.3168 CRV |
0.5808 USD |
0.5808 USD |
0.6164 USD |
0.6154 USD |
| 2023-11-14 |
0.5684 USD |
25,531.3358 CRV |
0.5650 USD |
0.5522 USD |
0.5856 USD |
0.5666 USD |
| 2023-11-13 |
0.6326 USD |
69,361.2356 CRV |
0.6427 USD |
0.5821 USD |
0.6427 USD |
0.5821 USD |
| 2023-11-12 |
0.6407 USD |
17,273.2840 CRV |
0.6238 USD |
0.6086 USD |
0.6500 USD |
0.6398 USD |
| 2023-11-11 |
0.6193 USD |
93,445.2636 CRV |
0.6101 USD |
0.5886 USD |
0.6445 USD |
0.6176 USD |
| 2023-11-10 |
0.5922 USD |
79,928.8175 CRV |
0.5529 USD |
0.5529 USD |
0.6073 USD |
0.5992 USD |
| 2023-11-09 |
0.5405 USD |
26,701.3802 CRV |
0.5769 USD |
0.5189 USD |
0.5860 USD |
0.5458 USD |
| 2023-11-08 |
0.5696 USD |
1,165.5351 CRV |
0.5583 USD |
0.5553 USD |
0.5765 USD |
0.5765 USD |
| 2023-11-07 |
0.5598 USD |
48,334.0494 CRV |
0.5619 USD |
0.5439 USD |
0.5900 USD |
0.5617 USD |
| 2023-11-06 |
0.5707 USD |
10,364.8297 CRV |
0.5730 USD |
0.5571 USD |
0.5783 USD |
0.5747 USD |
| 2023-11-05 |
0.5572 USD |
33,050.2657 CRV |
0.5607 USD |
0.5442 USD |
0.5766 USD |
0.5651 USD |
| 2023-11-04 |
0.5438 USD |
32,153.6794 CRV |
0.5303 USD |
0.5265 USD |
0.5619 USD |
0.5619 USD |
| 2023-11-03 |
0.5232 USD |
13,644.4009 CRV |
0.5074 USD |
0.5045 USD |
0.5333 USD |
0.5333 USD |
| 2023-11-02 |
0.5163 USD |
22,430.8674 CRV |
0.5175 USD |
0.5010 USD |
0.5388 USD |
0.5104 USD |
| 2023-11-01 |
0.5007 USD |
3,104.0624 CRV |
0.4808 USD |
0.4714 USD |
0.5244 USD |
0.5186 USD |