Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.9300 USD |
36,559.5021 CRV |
0.9095 USD |
0.8700 USD |
0.9704 USD |
0.9118 USD |
| 2024-12-31 |
0.9102 USD |
13,854.7305 CRV |
0.9270 USD |
0.8850 USD |
0.9525 USD |
0.8850 USD |
| 2024-12-30 |
0.9269 USD |
17,898.0882 CRV |
0.9499 USD |
0.8877 USD |
1.0023 USD |
0.9338 USD |
| 2024-12-29 |
0.9713 USD |
4,859.3020 CRV |
1.0220 USD |
0.9260 USD |
1.0250 USD |
0.9260 USD |
| 2024-12-28 |
0.9748 USD |
22,863.9443 CRV |
0.9098 USD |
0.9098 USD |
1.0403 USD |
1.0403 USD |
| 2024-12-27 |
0.9463 USD |
13,887.7102 CRV |
0.9545 USD |
0.8845 USD |
1.0110 USD |
0.8845 USD |
| 2024-12-26 |
0.9668 USD |
39,618.5204 CRV |
1.0173 USD |
0.9000 USD |
1.0173 USD |
0.9412 USD |
| 2024-12-25 |
1.0251 USD |
5,033.1339 CRV |
1.0160 USD |
1.0058 USD |
1.0616 USD |
1.0172 USD |
| 2024-12-24 |
1.0076 USD |
27,530.5210 CRV |
0.9393 USD |
0.9393 USD |
1.0553 USD |
1.0251 USD |
| 2024-12-23 |
0.8214 USD |
97,475.5829 CRV |
0.8065 USD |
0.7897 USD |
0.8909 USD |
0.8588 USD |
| 2024-12-22 |
0.8142 USD |
88,554.9177 CRV |
0.7964 USD |
0.7831 USD |
0.8909 USD |
0.8153 USD |
| 2024-12-21 |
0.8643 USD |
32,887.6108 CRV |
0.8527 USD |
0.7841 USD |
0.9509 USD |
0.7911 USD |
| 2024-12-20 |
0.7623 USD |
70,840.7161 CRV |
0.8226 USD |
0.6772 USD |
0.8675 USD |
0.8303 USD |
| 2024-12-19 |
0.9081 USD |
66,581.4947 CRV |
0.9469 USD |
0.8215 USD |
0.9857 USD |
0.8517 USD |
| 2024-12-18 |
1.0328 USD |
27,251.0039 CRV |
1.0836 USD |
0.9408 USD |
1.1232 USD |
0.9857 USD |
| 2024-12-17 |
1.1176 USD |
66,915.0686 CRV |
1.0500 USD |
1.0500 USD |
1.1500 USD |
1.1055 USD |
| 2024-12-16 |
1.0951 USD |
93,265.4862 CRV |
1.1488 USD |
1.0500 USD |
1.1488 USD |
1.0787 USD |
| 2024-12-15 |
1.1275 USD |
53,890.1669 CRV |
1.1328 USD |
1.1021 USD |
1.1572 USD |
1.1021 USD |
| 2024-12-14 |
1.2035 USD |
105,862.9177 CRV |
1.1614 USD |
1.1044 USD |
1.3560 USD |
1.1389 USD |
| 2024-12-13 |
1.1968 USD |
64,175.1892 CRV |
1.2011 USD |
1.0984 USD |
1.2761 USD |
1.1438 USD |
| 2024-12-12 |
1.1342 USD |
15,247.9419 CRV |
1.1015 USD |
1.0901 USD |
1.2273 USD |
1.1467 USD |
| 2024-12-11 |
1.0621 USD |
14,752.6391 CRV |
1.0517 USD |
0.9840 USD |
1.1471 USD |
1.1259 USD |
| 2024-12-10 |
1.0978 USD |
60,507.7153 CRV |
1.0426 USD |
0.9929 USD |
1.2326 USD |
1.0881 USD |
| 2024-12-09 |
1.0185 USD |
66,422.9046 CRV |
1.1137 USD |
0.8268 USD |
1.2228 USD |
1.0163 USD |
| 2024-12-08 |
1.1814 USD |
35,872.1428 CRV |
1.1770 USD |
1.1504 USD |
1.2492 USD |
1.2176 USD |
| 2024-12-07 |
1.2143 USD |
84,359.9326 CRV |
1.2879 USD |
1.1648 USD |
1.3072 USD |
1.1716 USD |
| 2024-12-06 |
1.1729 USD |
110,651.6066 CRV |
1.0495 USD |
1.0495 USD |
1.2969 USD |
1.2411 USD |
| 2024-12-05 |
1.0898 USD |
158,396.2347 CRV |
1.0861 USD |
1.0139 USD |
1.1895 USD |
1.1380 USD |
| 2024-12-04 |
1.1175 USD |
533,565.2636 CRV |
0.8871 USD |
0.8822 USD |
1.2440 USD |
1.0792 USD |
| 2024-12-03 |
0.8646 USD |
618,724.4127 CRV |
0.7256 USD |
0.7234 USD |
0.9940 USD |
0.9432 USD |
| 2024-12-02 |
0.7246 USD |
394,448.9679 CRV |
0.6851 USD |
0.6500 USD |
0.7953 USD |
0.7200 USD |
| 2024-12-01 |
0.6742 USD |
222,616.3241 CRV |
0.6910 USD |
0.6356 USD |
0.7251 USD |
0.6764 USD |
| 2024-11-30 |
0.6246 USD |
259,483.7310 CRV |
0.5477 USD |
0.5418 USD |
0.6977 USD |
0.6861 USD |
| 2024-11-29 |
0.5163 USD |
32,262.3391 CRV |
0.5017 USD |
0.4932 USD |
0.5440 USD |
0.5391 USD |
| 2024-11-28 |
0.4929 USD |
14,452.5720 CRV |
0.5024 USD |
0.4779 USD |
0.5024 USD |
0.4965 USD |
| 2024-11-27 |
0.5033 USD |
9,621.3541 CRV |
0.4731 USD |
0.4589 USD |
0.5212 USD |
0.5095 USD |
| 2024-11-26 |
0.5056 USD |
23,290.4193 CRV |
0.5301 USD |
0.4816 USD |
0.5750 USD |
0.5114 USD |
| 2024-11-25 |
0.5424 USD |
80,232.7298 CRV |
0.4983 USD |
0.4983 USD |
0.5750 USD |
0.5202 USD |
| 2024-11-24 |
0.4993 USD |
114,624.2398 CRV |
0.5474 USD |
0.4500 USD |
0.5474 USD |
0.5060 USD |
| 2024-11-23 |
0.4951 USD |
176,430.0782 CRV |
0.4771 USD |
0.4400 USD |
0.5500 USD |
0.5052 USD |
| 2024-11-22 |
0.4365 USD |
113,415.7305 CRV |
0.4085 USD |
0.4006 USD |
0.4642 USD |
0.4642 USD |
| 2024-11-21 |
0.3897 USD |
22,145.6709 CRV |
0.3792 USD |
0.3612 USD |
0.4185 USD |
0.4117 USD |
| 2024-11-20 |
0.3922 USD |
127,495.3223 CRV |
0.4042 USD |
0.3657 USD |
0.4066 USD |
0.3802 USD |
| 2024-11-19 |
0.4252 USD |
387,955.2125 CRV |
0.3802 USD |
0.3800 USD |
0.4500 USD |
0.4066 USD |
| 2024-11-18 |
0.3712 USD |
119,701.0636 CRV |
0.3323 USD |
0.3323 USD |
0.4210 USD |
0.3800 USD |
| 2024-11-17 |
0.3341 USD |
42,922.2521 CRV |
0.3347 USD |
0.3144 USD |
0.3433 USD |
0.3144 USD |
| 2024-11-16 |
0.3457 USD |
168,840.6473 CRV |
0.2952 USD |
0.2808 USD |
0.3749 USD |
0.3310 USD |
| 2024-11-15 |
0.2888 USD |
16,124.7712 CRV |
0.2932 USD |
0.2780 USD |
0.2932 USD |
0.2892 USD |
| 2024-11-14 |
0.2976 USD |
780.5416 CRV |
0.2972 USD |
0.2773 USD |
0.3144 USD |
0.2900 USD |
| 2024-11-13 |
0.3022 USD |
105,017.9389 CRV |
0.2713 USD |
0.2700 USD |
0.3200 USD |
0.3000 USD |