Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.7559 USD |
48,085.0311 CRV |
0.7700 USD |
0.7376 USD |
0.7957 USD |
0.7376 USD |
| 2025-05-28 |
0.7595 USD |
46,719.6095 CRV |
0.7506 USD |
0.7354 USD |
0.7736 USD |
0.7565 USD |
| 2025-05-27 |
0.7685 USD |
44,197.0930 CRV |
0.7526 USD |
0.7382 USD |
0.8070 USD |
0.7867 USD |
| 2025-05-26 |
0.7698 USD |
513,919.7155 CRV |
0.7657 USD |
0.7497 USD |
0.7842 USD |
0.7612 USD |
| 2025-05-25 |
0.7605 USD |
511,976.5499 CRV |
0.7691 USD |
0.7315 USD |
0.7731 USD |
0.7514 USD |
| 2025-05-24 |
0.7777 USD |
27,655.2675 CRV |
0.7714 USD |
0.7647 USD |
0.7940 USD |
0.7647 USD |
| 2025-05-23 |
0.8266 USD |
194,338.3378 CRV |
0.8269 USD |
0.7768 USD |
0.8553 USD |
0.7768 USD |
| 2025-05-22 |
0.7981 USD |
1,006,935.0381 CRV |
0.7447 USD |
0.7351 USD |
0.8220 USD |
0.8193 USD |
| 2025-05-21 |
0.7425 USD |
30,803.4073 CRV |
0.7209 USD |
0.7180 USD |
0.7600 USD |
0.7474 USD |
| 2025-05-20 |
0.7314 USD |
1,054,858.2375 CRV |
0.6794 USD |
0.6726 USD |
0.7500 USD |
0.7121 USD |
| 2025-05-19 |
0.6496 USD |
1,156,348.8289 CRV |
0.6861 USD |
0.6421 USD |
0.6861 USD |
0.6666 USD |
| 2025-05-18 |
0.6659 USD |
23,220.1103 CRV |
0.6779 USD |
0.6500 USD |
0.7150 USD |
0.6792 USD |
| 2025-05-17 |
0.6691 USD |
38,132.9006 CRV |
0.6991 USD |
0.6500 USD |
0.6991 USD |
0.6824 USD |
| 2025-05-16 |
0.7098 USD |
9,948.7288 CRV |
0.7046 USD |
0.6970 USD |
0.7225 USD |
0.6970 USD |
| 2025-05-15 |
0.6860 USD |
54,570.1209 CRV |
0.7232 USD |
0.6725 USD |
0.7232 USD |
0.6885 USD |
| 2025-05-14 |
0.7589 USD |
104,178.8987 CRV |
0.7649 USD |
0.7217 USD |
0.7717 USD |
0.7405 USD |
| 2025-05-13 |
0.7239 USD |
589,434.4711 CRV |
0.7378 USD |
0.7109 USD |
0.7879 USD |
0.7661 USD |
| 2025-05-12 |
0.7834 USD |
178,574.6603 CRV |
0.7836 USD |
0.7350 USD |
0.8222 USD |
0.7525 USD |
| 2025-05-11 |
0.7590 USD |
1,565,750.5795 CRV |
0.8237 USD |
0.7462 USD |
0.8250 USD |
0.7750 USD |
| 2025-05-10 |
0.7820 USD |
41,364.3159 CRV |
0.7692 USD |
0.7435 USD |
0.8146 USD |
0.8146 USD |
| 2025-05-09 |
0.7654 USD |
61,834.4387 CRV |
0.7577 USD |
0.7400 USD |
0.8000 USD |
0.7699 USD |
| 2025-05-08 |
0.7314 USD |
107,614.3377 CRV |
0.6853 USD |
0.6820 USD |
0.7570 USD |
0.7570 USD |
| 2025-05-07 |
0.6692 USD |
333,021.9575 CRV |
0.6925 USD |
0.6526 USD |
0.6982 USD |
0.6708 USD |
| 2025-05-06 |
0.6685 USD |
553,430.4158 CRV |
0.6857 USD |
0.6403 USD |
0.6905 USD |
0.6676 USD |
| 2025-05-05 |
0.6925 USD |
40,044.6906 CRV |
0.6810 USD |
0.6703 USD |
0.7149 USD |
0.6995 USD |
| 2025-05-04 |
0.6925 USD |
33,821.2140 CRV |
0.6976 USD |
0.6848 USD |
0.7076 USD |
0.6934 USD |
| 2025-05-03 |
0.7200 USD |
24,528.0880 CRV |
0.7313 USD |
0.7025 USD |
0.7313 USD |
0.7076 USD |
| 2025-05-02 |
0.7271 USD |
63,323.1550 CRV |
0.7200 USD |
0.7064 USD |
0.7462 USD |
0.7318 USD |
| 2025-05-01 |
0.7457 USD |
349,369.9844 CRV |
0.7220 USD |
0.7043 USD |
0.7500 USD |
0.7069 USD |
| 2025-04-30 |
0.6765 USD |
58,433.8391 CRV |
0.6546 USD |
0.6497 USD |
0.7300 USD |
0.7065 USD |
| 2025-04-29 |
0.6513 USD |
190,420.8257 CRV |
0.6481 USD |
0.6425 USD |
0.6809 USD |
0.6697 USD |
| 2025-04-28 |
0.6339 USD |
555,748.7812 CRV |
0.6443 USD |
0.6296 USD |
0.6762 USD |
0.6435 USD |
| 2025-04-27 |
0.6634 USD |
29,535.3366 CRV |
0.6758 USD |
0.6484 USD |
0.6824 USD |
0.6677 USD |
| 2025-04-26 |
0.6888 USD |
57,549.1688 CRV |
0.6955 USD |
0.6606 USD |
0.7079 USD |
0.6715 USD |
| 2025-04-25 |
0.6906 USD |
157,166.7116 CRV |
0.6784 USD |
0.6661 USD |
0.7040 USD |
0.6730 USD |
| 2025-04-24 |
0.6685 USD |
92,611.7647 CRV |
0.6550 USD |
0.6480 USD |
0.6952 USD |
0.6771 USD |
| 2025-04-23 |
0.6635 USD |
533,613.2370 CRV |
0.6962 USD |
0.6480 USD |
0.7000 USD |
0.6536 USD |
| 2025-04-22 |
0.6657 USD |
254,890.3081 CRV |
0.5927 USD |
0.5894 USD |
0.6908 USD |
0.6889 USD |
| 2025-04-21 |
0.5954 USD |
90,937.4758 CRV |
0.6064 USD |
0.5810 USD |
0.6250 USD |
0.5852 USD |
| 2025-04-20 |
0.6027 USD |
6,338.5930 CRV |
0.6105 USD |
0.5939 USD |
0.6106 USD |
0.5997 USD |
| 2025-04-19 |
0.6152 USD |
46,194.8603 CRV |
0.6045 USD |
0.6043 USD |
0.6269 USD |
0.6156 USD |
| 2025-04-18 |
0.5931 USD |
42,301.5826 CRV |
0.5970 USD |
0.5866 USD |
0.6079 USD |
0.5977 USD |
| 2025-04-17 |
0.6129 USD |
335,191.3100 CRV |
0.6314 USD |
0.5988 USD |
0.6375 USD |
0.5999 USD |
| 2025-04-16 |
0.6197 USD |
77,554.3032 CRV |
0.5851 USD |
0.5785 USD |
0.6651 USD |
0.6516 USD |
| 2025-04-15 |
0.5916 USD |
16,894.2071 CRV |
0.5751 USD |
0.5751 USD |
0.6087 USD |
0.5785 USD |
| 2025-04-14 |
0.6056 USD |
53,138.9806 CRV |
0.6083 USD |
0.5758 USD |
0.6230 USD |
0.5891 USD |
| 2025-04-13 |
0.6173 USD |
730,652.2920 CRV |
0.6170 USD |
0.5869 USD |
0.6345 USD |
0.5922 USD |
| 2025-04-12 |
0.6169 USD |
89,037.8215 CRV |
0.5985 USD |
0.5955 USD |
0.6500 USD |
0.6290 USD |
| 2025-04-11 |
0.6076 USD |
603,899.7139 CRV |
0.5585 USD |
0.5544 USD |
0.6403 USD |
0.6050 USD |
| 2025-04-10 |
0.5350 USD |
326,510.1212 CRV |
0.5179 USD |
0.4990 USD |
0.5488 USD |
0.5458 USD |