Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.7275 USD |
61,839.4296 CRV |
0.7331 USD |
0.7196 USD |
0.7600 USD |
0.7335 USD |
| 2025-09-15 |
0.7550 USD |
18,845.4879 CRV |
0.7800 USD |
0.7382 USD |
0.7800 USD |
0.7468 USD |
| 2025-09-14 |
0.8171 USD |
16,314.3208 CRV |
0.8218 USD |
0.7912 USD |
0.8309 USD |
0.7912 USD |
| 2025-09-13 |
0.8436 USD |
49,197.8463 CRV |
0.8500 USD |
0.8217 USD |
0.8575 USD |
0.8327 USD |
| 2025-09-12 |
0.8278 USD |
19,435.0190 CRV |
0.8287 USD |
0.8156 USD |
0.8398 USD |
0.8314 USD |
| 2025-09-11 |
0.7960 USD |
41,683.7489 CRV |
0.7865 USD |
0.7865 USD |
0.8107 USD |
0.8107 USD |
| 2025-09-10 |
0.7886 USD |
11,143.2482 CRV |
0.7924 USD |
0.7773 USD |
0.7991 USD |
0.7793 USD |
| 2025-09-09 |
0.7841 USD |
16,406.8954 CRV |
0.8141 USD |
0.7790 USD |
0.8141 USD |
0.7790 USD |
| 2025-09-08 |
0.7843 USD |
25,207.0358 CRV |
0.7792 USD |
0.7732 USD |
0.7951 USD |
0.7824 USD |
| 2025-09-07 |
0.7631 USD |
6,465.0653 CRV |
0.7720 USD |
0.7602 USD |
0.7731 USD |
0.7602 USD |
| 2025-09-06 |
0.7576 USD |
5,529.1332 CRV |
0.7623 USD |
0.7520 USD |
0.7813 USD |
0.7611 USD |
| 2025-09-05 |
0.7654 USD |
5,159.1139 CRV |
0.7586 USD |
0.7527 USD |
0.7752 USD |
0.7672 USD |
| 2025-09-04 |
0.7688 USD |
11,823.7991 CRV |
0.7951 USD |
0.7484 USD |
0.7951 USD |
0.7484 USD |
| 2025-09-03 |
0.7681 USD |
14,868.7932 CRV |
0.7571 USD |
0.7564 USD |
0.7879 USD |
0.7879 USD |
| 2025-09-02 |
0.7615 USD |
35,739.0801 CRV |
0.7527 USD |
0.7466 USD |
0.8554 USD |
0.7675 USD |
| 2025-09-01 |
0.7677 USD |
15,164.2866 CRV |
0.7500 USD |
0.7244 USD |
0.7817 USD |
0.7466 USD |
| 2025-08-31 |
0.7690 USD |
12,890.8408 CRV |
0.7743 USD |
0.7588 USD |
0.7743 USD |
0.7588 USD |
| 2025-08-30 |
0.7803 USD |
1,556.3779 CRV |
0.7794 USD |
0.7762 USD |
0.7892 USD |
0.7892 USD |
| 2025-08-29 |
0.7670 USD |
9,449.0770 CRV |
0.7878 USD |
0.7500 USD |
0.7878 USD |
0.7700 USD |
| 2025-08-28 |
0.8116 USD |
24,057.0648 CRV |
0.8131 USD |
0.7990 USD |
0.8209 USD |
0.8078 USD |
| 2025-08-27 |
0.8206 USD |
2,101.6365 CRV |
0.8214 USD |
0.8178 USD |
0.8351 USD |
0.8234 USD |
| 2025-08-26 |
0.7903 USD |
48,572.9306 CRV |
0.7808 USD |
0.7702 USD |
0.8288 USD |
0.8052 USD |
| 2025-08-25 |
0.8267 USD |
71,542.6992 CRV |
0.9060 USD |
0.7700 USD |
0.9172 USD |
0.7700 USD |
| 2025-08-24 |
0.9134 USD |
29,962.0589 CRV |
0.8960 USD |
0.8899 USD |
0.9336 USD |
0.9110 USD |
| 2025-08-23 |
0.8929 USD |
25,510.4413 CRV |
0.9000 USD |
0.8826 USD |
0.9016 USD |
0.8995 USD |
| 2025-08-22 |
0.8832 USD |
29,014.2827 CRV |
0.8709 USD |
0.8386 USD |
0.9374 USD |
0.9374 USD |
| 2025-08-21 |
0.8612 USD |
12,827.6920 CRV |
0.8601 USD |
0.8557 USD |
0.8636 USD |
0.8557 USD |
| 2025-08-20 |
0.8454 USD |
58,025.5908 CRV |
0.8271 USD |
0.8217 USD |
0.8810 USD |
0.8810 USD |
| 2025-08-19 |
0.8518 USD |
42,019.7344 CRV |
0.8714 USD |
0.8247 USD |
0.8799 USD |
0.8267 USD |
| 2025-08-18 |
0.8669 USD |
20,000.5916 CRV |
0.8704 USD |
0.8421 USD |
0.8931 USD |
0.8900 USD |
| 2025-08-17 |
0.8783 USD |
2,999.9359 CRV |
0.8762 USD |
0.8664 USD |
0.8961 USD |
0.8750 USD |
| 2025-08-16 |
0.8756 USD |
11,049.0529 CRV |
0.8719 USD |
0.8643 USD |
0.8770 USD |
0.8713 USD |
| 2025-08-15 |
0.8912 USD |
28,928.6592 CRV |
0.9270 USD |
0.8575 USD |
0.9272 USD |
0.8770 USD |
| 2025-08-14 |
0.9644 USD |
16,761.9090 CRV |
1.0353 USD |
0.9021 USD |
1.0457 USD |
0.9100 USD |
| 2025-08-13 |
1.0385 USD |
58,608.9081 CRV |
0.9874 USD |
0.9874 USD |
1.0560 USD |
1.0372 USD |
| 2025-08-12 |
0.9317 USD |
23,175.8994 CRV |
0.9184 USD |
0.9060 USD |
0.9884 USD |
0.9881 USD |
| 2025-08-11 |
0.9870 USD |
53,511.3434 CRV |
0.9802 USD |
0.9140 USD |
1.0232 USD |
0.9140 USD |
| 2025-08-10 |
0.9768 USD |
12,072.1439 CRV |
0.9785 USD |
0.9531 USD |
0.9988 USD |
0.9729 USD |
| 2025-08-09 |
0.9896 USD |
39,517.4310 CRV |
0.9569 USD |
0.9486 USD |
1.0125 USD |
0.9960 USD |
| 2025-08-08 |
0.9320 USD |
34,950.5155 CRV |
0.9400 USD |
0.9082 USD |
0.9600 USD |
0.9517 USD |
| 2025-08-07 |
0.9243 USD |
50,600.9668 CRV |
0.9256 USD |
0.9182 USD |
0.9514 USD |
0.9219 USD |
| 2025-08-06 |
0.9090 USD |
67,914.2136 CRV |
0.9016 USD |
0.8886 USD |
0.9250 USD |
0.9190 USD |
| 2025-08-05 |
0.8952 USD |
9,441.5171 CRV |
0.9148 USD |
0.8860 USD |
0.9300 USD |
0.9046 USD |
| 2025-08-04 |
0.9165 USD |
11,760.3471 CRV |
0.9023 USD |
0.8940 USD |
0.9462 USD |
0.9216 USD |
| 2025-08-03 |
0.9123 USD |
5,034.1802 CRV |
0.8500 USD |
0.8500 USD |
0.9146 USD |
0.9092 USD |
| 2025-08-02 |
0.8694 USD |
6,821.8672 CRV |
0.8812 USD |
0.8648 USD |
0.9510 USD |
0.8688 USD |
| 2025-08-01 |
0.9059 USD |
26,950.4043 CRV |
0.9529 USD |
0.8647 USD |
0.9572 USD |
0.8762 USD |
| 2025-07-31 |
1.0310 USD |
30,125.2702 CRV |
1.0362 USD |
0.9328 USD |
1.0390 USD |
0.9328 USD |
| 2025-07-30 |
0.9857 USD |
28,446.5889 CRV |
0.9870 USD |
0.9500 USD |
1.0493 USD |
1.0301 USD |
| 2025-07-29 |
0.9838 USD |
10,816.9708 CRV |
1.0051 USD |
0.9585 USD |
1.0369 USD |
0.9687 USD |