Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
1.0090 USD |
78,094.8120 CRV |
1.0046 USD |
0.9698 USD |
1.0410 USD |
1.0162 USD |
| 2025-07-27 |
1.0655 USD |
54,700.9350 CRV |
1.0956 USD |
1.0400 USD |
1.1318 USD |
1.0400 USD |
| 2025-07-26 |
1.0562 USD |
65,815.4124 CRV |
1.0320 USD |
1.0117 USD |
1.1535 USD |
1.1003 USD |
| 2025-07-25 |
1.0323 USD |
85,954.3667 CRV |
0.9464 USD |
0.9411 USD |
1.0857 USD |
1.0320 USD |
| 2025-07-24 |
0.9901 USD |
77,742.6024 CRV |
0.9350 USD |
0.9350 USD |
1.0309 USD |
0.9850 USD |
| 2025-07-23 |
0.9550 USD |
147,150.5204 CRV |
0.9876 USD |
0.9100 USD |
1.0487 USD |
0.9393 USD |
| 2025-07-22 |
0.9661 USD |
64,711.0472 CRV |
0.9694 USD |
0.9100 USD |
1.0000 USD |
0.9909 USD |
| 2025-07-21 |
0.9732 USD |
48,600.2516 CRV |
0.9630 USD |
0.9159 USD |
1.0000 USD |
0.9554 USD |
| 2025-07-20 |
0.9951 USD |
53,664.7242 CRV |
0.9759 USD |
0.9414 USD |
1.0275 USD |
0.9688 USD |
| 2025-07-19 |
0.9647 USD |
55,035.3032 CRV |
0.9798 USD |
0.9185 USD |
1.0000 USD |
0.9904 USD |
| 2025-07-18 |
1.0127 USD |
108,135.1067 CRV |
1.0086 USD |
0.9100 USD |
1.0918 USD |
0.9780 USD |
| 2025-07-17 |
0.9584 USD |
324,693.5619 CRV |
0.9237 USD |
0.9100 USD |
1.0500 USD |
1.0162 USD |
| 2025-07-16 |
0.8013 USD |
131,595.0927 CRV |
0.7483 USD |
0.7483 USD |
0.9373 USD |
0.9089 USD |
| 2025-07-15 |
0.7172 USD |
84,839.0648 CRV |
0.7061 USD |
0.6940 USD |
0.7506 USD |
0.7216 USD |
| 2025-07-14 |
0.6943 USD |
145,694.5700 CRV |
0.6514 USD |
0.6514 USD |
0.7374 USD |
0.7080 USD |
| 2025-07-13 |
0.6565 USD |
80,420.6516 CRV |
0.6170 USD |
0.6160 USD |
0.7000 USD |
0.6679 USD |
| 2025-07-12 |
0.6121 USD |
102,632.1480 CRV |
0.6542 USD |
0.6067 USD |
0.6542 USD |
0.6264 USD |
| 2025-07-11 |
0.6423 USD |
54,449.3766 CRV |
0.6019 USD |
0.6019 USD |
0.6707 USD |
0.6443 USD |
| 2025-07-10 |
0.5710 USD |
47,836.1903 CRV |
0.5623 USD |
0.5580 USD |
0.6081 USD |
0.6081 USD |
| 2025-07-09 |
0.5473 USD |
210,233.3091 CRV |
0.5164 USD |
0.5164 USD |
0.5668 USD |
0.5550 USD |
| 2025-07-08 |
0.5166 USD |
22,419.6175 CRV |
0.5060 USD |
0.5060 USD |
0.5345 USD |
0.5186 USD |
| 2025-07-07 |
0.5059 USD |
105,469.2534 CRV |
0.5013 USD |
0.4989 USD |
0.5140 USD |
0.5036 USD |
| 2025-07-06 |
0.4952 USD |
5,504.7679 CRV |
0.4955 USD |
0.4904 USD |
0.4983 USD |
0.4983 USD |
| 2025-07-05 |
0.5114 USD |
7,642.4901 CRV |
0.5015 USD |
0.5015 USD |
0.5400 USD |
0.5400 USD |
| 2025-07-04 |
0.5080 USD |
37,993.2693 CRV |
0.5329 USD |
0.4943 USD |
0.5329 USD |
0.5040 USD |
| 2025-07-03 |
0.5369 USD |
9,666.5458 CRV |
0.5300 USD |
0.5272 USD |
0.5478 USD |
0.5272 USD |
| 2025-07-02 |
0.5301 USD |
27,416.4283 CRV |
0.4991 USD |
0.4971 USD |
0.5374 USD |
0.5336 USD |
| 2025-07-01 |
0.5019 USD |
32,998.5172 CRV |
0.5245 USD |
0.5002 USD |
0.5245 USD |
0.5002 USD |
| 2025-06-30 |
0.5193 USD |
15,054.3523 CRV |
0.5320 USD |
0.5096 USD |
0.5328 USD |
0.5288 USD |
| 2025-06-29 |
0.5167 USD |
71,223.4649 CRV |
0.5141 USD |
0.5122 USD |
0.5456 USD |
0.5289 USD |
| 2025-06-28 |
0.5077 USD |
11,875.7964 CRV |
0.5137 USD |
0.5040 USD |
0.5147 USD |
0.5147 USD |
| 2025-06-27 |
0.5079 USD |
16,285.2925 CRV |
0.5114 USD |
0.4982 USD |
0.5161 USD |
0.4982 USD |
| 2025-06-26 |
0.5176 USD |
24,009.9241 CRV |
0.5303 USD |
0.4946 USD |
0.5448 USD |
0.5008 USD |
| 2025-06-25 |
0.5348 USD |
30,370.4562 CRV |
0.5804 USD |
0.5206 USD |
0.5832 USD |
0.5206 USD |
| 2025-06-24 |
0.5790 USD |
22,201.9604 CRV |
0.5867 USD |
0.5667 USD |
0.5867 USD |
0.5667 USD |
| 2025-06-23 |
0.5350 USD |
18,672.4898 CRV |
0.5339 USD |
0.5080 USD |
0.5670 USD |
0.5583 USD |
| 2025-06-22 |
0.5224 USD |
38,002.6932 CRV |
0.5452 USD |
0.5100 USD |
0.5538 USD |
0.5174 USD |
| 2025-06-21 |
0.5656 USD |
9,995.1156 CRV |
0.5789 USD |
0.5327 USD |
0.5800 USD |
0.5412 USD |
| 2025-06-20 |
0.5799 USD |
17,350.5809 CRV |
0.5825 USD |
0.5500 USD |
0.5931 USD |
0.5767 USD |
| 2025-06-19 |
0.5913 USD |
8,213.1412 CRV |
0.5985 USD |
0.5791 USD |
0.6019 USD |
0.5931 USD |
| 2025-06-18 |
0.5777 USD |
31,432.0947 CRV |
0.5818 USD |
0.5600 USD |
0.5960 USD |
0.5831 USD |
| 2025-06-17 |
0.5853 USD |
34,046.8457 CRV |
0.6032 USD |
0.5642 USD |
0.6061 USD |
0.5827 USD |
| 2025-06-16 |
0.6156 USD |
10,461.7767 CRV |
0.5948 USD |
0.5818 USD |
0.6434 USD |
0.6434 USD |
| 2025-06-15 |
0.5907 USD |
13,967.4310 CRV |
0.5910 USD |
0.5891 USD |
0.5947 USD |
0.5947 USD |
| 2025-06-14 |
0.5946 USD |
1,543.4671 CRV |
0.6058 USD |
0.5905 USD |
0.6058 USD |
0.5948 USD |
| 2025-06-13 |
0.5905 USD |
106,494.8109 CRV |
0.6000 USD |
0.5669 USD |
0.6303 USD |
0.6143 USD |
| 2025-06-12 |
0.6604 USD |
19,703.8201 CRV |
0.6426 USD |
0.6307 USD |
0.6883 USD |
0.6565 USD |
| 2025-06-11 |
0.6977 USD |
22,793.8720 CRV |
0.6988 USD |
0.6827 USD |
0.7294 USD |
0.6827 USD |
| 2025-06-10 |
0.7341 USD |
100,533.8973 CRV |
0.7000 USD |
0.6829 USD |
0.7566 USD |
0.7310 USD |
| 2025-06-09 |
0.6521 USD |
14,260.8215 CRV |
0.6475 USD |
0.6451 USD |
0.6850 USD |
0.6850 USD |