Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4725 USD |
2,983,047.5976 CRV |
0.4851 USD |
0.4526 USD |
0.5226 USD |
0.4700 USD |
| 2025-03-29 |
0.4836 USD |
44,701.6283 CRV |
0.5141 USD |
0.4732 USD |
0.5167 USD |
0.4863 USD |
| 2025-03-28 |
0.5420 USD |
92,750.3428 CRV |
0.5893 USD |
0.4900 USD |
0.5941 USD |
0.5007 USD |
| 2025-03-27 |
0.5823 USD |
69,537.5522 CRV |
0.5470 USD |
0.5470 USD |
0.6067 USD |
0.5947 USD |
| 2025-03-26 |
0.5580 USD |
1,798,750.3888 CRV |
0.5091 USD |
0.5091 USD |
0.5972 USD |
0.5490 USD |
| 2025-03-25 |
0.5063 USD |
1,921,573.1475 CRV |
0.5226 USD |
0.4937 USD |
0.5288 USD |
0.4968 USD |
| 2025-03-24 |
0.5200 USD |
1,889,347.9284 CRV |
0.4974 USD |
0.4974 USD |
0.5332 USD |
0.5088 USD |
| 2025-03-23 |
0.5017 USD |
1,853,053.8798 CRV |
0.4913 USD |
0.4817 USD |
0.5166 USD |
0.5050 USD |
| 2025-03-22 |
0.4867 USD |
918,358.4133 CRV |
0.4373 USD |
0.4373 USD |
0.4979 USD |
0.4911 USD |
| 2025-03-21 |
0.4401 USD |
49,396.6006 CRV |
0.4426 USD |
0.4326 USD |
0.4438 USD |
0.4385 USD |
| 2025-03-20 |
0.4564 USD |
19,856.3570 CRV |
0.4702 USD |
0.4386 USD |
0.4702 USD |
0.4424 USD |
| 2025-03-19 |
0.4682 USD |
110,765.3882 CRV |
0.4518 USD |
0.4425 USD |
0.4770 USD |
0.4740 USD |
| 2025-03-18 |
0.4347 USD |
73,112.0454 CRV |
0.4322 USD |
0.4281 USD |
0.4418 USD |
0.4374 USD |
| 2025-03-17 |
0.4374 USD |
84,287.0275 CRV |
0.4131 USD |
0.4131 USD |
0.4446 USD |
0.4380 USD |
| 2025-03-16 |
0.4183 USD |
56,968.1526 CRV |
0.4224 USD |
0.4076 USD |
0.4372 USD |
0.4117 USD |
| 2025-03-15 |
0.4145 USD |
9,686.9767 CRV |
0.4127 USD |
0.4083 USD |
0.4231 USD |
0.4186 USD |
| 2025-03-14 |
0.4019 USD |
97,231.0166 CRV |
0.3939 USD |
0.3939 USD |
0.4134 USD |
0.4105 USD |
| 2025-03-13 |
0.4015 USD |
102,553.5004 CRV |
0.4074 USD |
0.3822 USD |
0.4174 USD |
0.3868 USD |
| 2025-03-12 |
0.4064 USD |
100,739.6998 CRV |
0.3994 USD |
0.3925 USD |
0.4284 USD |
0.4037 USD |
| 2025-03-11 |
0.3765 USD |
158,574.1338 CRV |
0.3664 USD |
0.3500 USD |
0.4140 USD |
0.3985 USD |
| 2025-03-10 |
0.3782 USD |
182,177.3982 CRV |
0.3769 USD |
0.3540 USD |
0.3934 USD |
0.3703 USD |
| 2025-03-09 |
0.3994 USD |
96,053.8992 CRV |
0.4304 USD |
0.3762 USD |
0.4313 USD |
0.3763 USD |
| 2025-03-08 |
0.4201 USD |
94,600.2479 CRV |
0.4279 USD |
0.4071 USD |
0.4353 USD |
0.4252 USD |
| 2025-03-07 |
0.4319 USD |
85,989.6787 CRV |
0.4253 USD |
0.4028 USD |
0.4554 USD |
0.4297 USD |
| 2025-03-06 |
0.4364 USD |
66,858.2917 CRV |
0.4349 USD |
0.4181 USD |
0.4503 USD |
0.4204 USD |
| 2025-03-05 |
0.4343 USD |
66,052.6537 CRV |
0.4168 USD |
0.4168 USD |
0.4493 USD |
0.4376 USD |
| 2025-03-04 |
0.3967 USD |
140,262.1436 CRV |
0.4129 USD |
0.3700 USD |
0.4252 USD |
0.4206 USD |
| 2025-03-03 |
0.4590 USD |
81,403.0868 CRV |
0.4982 USD |
0.4114 USD |
0.4998 USD |
0.4127 USD |
| 2025-03-02 |
0.4515 USD |
88,006.4210 CRV |
0.4327 USD |
0.4235 USD |
0.5098 USD |
0.4986 USD |
| 2025-03-01 |
0.4350 USD |
63,404.7084 CRV |
0.4491 USD |
0.4246 USD |
0.4518 USD |
0.4348 USD |
| 2025-02-28 |
0.4363 USD |
123,570.6692 CRV |
0.4538 USD |
0.4200 USD |
0.4538 USD |
0.4464 USD |
| 2025-02-27 |
0.4673 USD |
1,092,117.2276 CRV |
0.4651 USD |
0.4466 USD |
0.4987 USD |
0.4652 USD |
| 2025-02-26 |
0.4669 USD |
391,174.5324 CRV |
0.4550 USD |
0.4466 USD |
0.4987 USD |
0.4605 USD |
| 2025-02-25 |
0.4258 USD |
121,102.5944 CRV |
0.4349 USD |
0.4073 USD |
0.4631 USD |
0.4631 USD |
| 2025-02-24 |
0.4680 USD |
99,262.4406 CRV |
0.5097 USD |
0.4375 USD |
0.5147 USD |
0.4410 USD |
| 2025-02-23 |
0.5104 USD |
12,018.7166 CRV |
0.5059 USD |
0.5024 USD |
0.5225 USD |
0.5029 USD |
| 2025-02-22 |
0.5016 USD |
8,918.0699 CRV |
0.5016 USD |
0.4948 USD |
0.5079 USD |
0.5079 USD |
| 2025-02-21 |
0.5202 USD |
40,520.4313 CRV |
0.5297 USD |
0.4924 USD |
0.5487 USD |
0.4926 USD |
| 2025-02-20 |
0.5175 USD |
59,260.7258 CRV |
0.5147 USD |
0.5115 USD |
0.5315 USD |
0.5307 USD |
| 2025-02-19 |
0.5097 USD |
272,276.3784 CRV |
0.4984 USD |
0.4944 USD |
0.5300 USD |
0.5117 USD |
| 2025-02-18 |
0.4827 USD |
66,747.4456 CRV |
0.5087 USD |
0.4715 USD |
0.5087 USD |
0.4923 USD |
| 2025-02-17 |
0.5320 USD |
1,281,467.8496 CRV |
0.5160 USD |
0.5065 USD |
0.5425 USD |
0.5188 USD |
| 2025-02-16 |
0.5062 USD |
6,928.0907 CRV |
0.5111 USD |
0.4987 USD |
0.5118 USD |
0.5114 USD |
| 2025-02-15 |
0.5140 USD |
291,287.7316 CRV |
0.5239 USD |
0.5109 USD |
0.5308 USD |
0.5109 USD |
| 2025-02-14 |
0.5395 USD |
605,592.9184 CRV |
0.5266 USD |
0.4928 USD |
0.5552 USD |
0.5312 USD |
| 2025-02-13 |
0.5131 USD |
2,406,777.3636 CRV |
0.5242 USD |
0.4935 USD |
0.5337 USD |
0.5301 USD |
| 2025-02-12 |
0.5228 USD |
20,078.4165 CRV |
0.5209 USD |
0.5111 USD |
0.5381 USD |
0.5342 USD |
| 2025-02-11 |
0.5886 USD |
264,691.9848 CRV |
0.5502 USD |
0.5315 USD |
0.6000 USD |
0.5315 USD |
| 2025-02-10 |
0.5459 USD |
599,871.7060 CRV |
0.5396 USD |
0.5350 USD |
0.5700 USD |
0.5504 USD |
| 2025-02-09 |
0.5160 USD |
31,317.7030 CRV |
0.5138 USD |
0.5070 USD |
0.5223 USD |
0.5223 USD |