Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-11 |
0.4311 USD |
4,914.5821 CRV |
0.4300 USD |
0.4282 USD |
0.4354 USD |
0.4286 USD |
| 2023-10-10 |
0.4431 USD |
2,765.9565 CRV |
0.4488 USD |
0.4332 USD |
0.4493 USD |
0.4380 USD |
| 2023-10-09 |
0.4396 USD |
12,458.2152 CRV |
0.4717 USD |
0.4146 USD |
0.4745 USD |
0.4487 USD |
| 2023-10-08 |
0.4723 USD |
19,226.0888 CRV |
0.4725 USD |
0.4666 USD |
0.4747 USD |
0.4709 USD |
| 2023-10-07 |
0.4721 USD |
2,669.6454 CRV |
0.4728 USD |
0.4684 USD |
0.4778 USD |
0.4722 USD |
| 2023-10-06 |
0.4747 USD |
46,906.0807 CRV |
0.4668 USD |
0.4668 USD |
0.4807 USD |
0.4746 USD |
| 2023-10-05 |
0.4734 USD |
32,108.4790 CRV |
0.4820 USD |
0.4641 USD |
0.4850 USD |
0.4714 USD |
| 2023-10-04 |
0.4841 USD |
15,339.8445 CRV |
0.4856 USD |
0.4717 USD |
0.4895 USD |
0.4832 USD |
| 2023-10-03 |
0.4906 USD |
25,143.3029 CRV |
0.4999 USD |
0.4805 USD |
0.5020 USD |
0.4853 USD |
| 2023-10-02 |
0.5115 USD |
12,076.4972 CRV |
0.5363 USD |
0.4940 USD |
0.5379 USD |
0.4977 USD |
| 2023-10-01 |
0.5291 USD |
7,780.2829 CRV |
0.5180 USD |
0.5180 USD |
0.5441 USD |
0.5425 USD |
| 2023-09-30 |
0.5275 USD |
1,105.4582 CRV |
0.5224 USD |
0.5172 USD |
0.5356 USD |
0.5172 USD |
| 2023-09-29 |
0.5253 USD |
3,289.7538 CRV |
0.5129 USD |
0.5129 USD |
0.5304 USD |
0.5205 USD |
| 2023-09-28 |
0.5190 USD |
8,352.1201 CRV |
0.5180 USD |
0.5113 USD |
0.5301 USD |
0.5182 USD |
| 2023-09-27 |
0.5220 USD |
3,939.1920 CRV |
0.5257 USD |
0.5131 USD |
0.5347 USD |
0.5189 USD |
| 2023-09-26 |
0.5181 USD |
13,353.8924 CRV |
0.5224 USD |
0.5094 USD |
0.5261 USD |
0.5225 USD |
| 2023-09-25 |
0.5193 USD |
53,457.1189 CRV |
0.5281 USD |
0.5054 USD |
0.5287 USD |
0.5199 USD |
| 2023-09-24 |
0.5109 USD |
68,331.2480 CRV |
0.4747 USD |
0.4711 USD |
0.5459 USD |
0.5187 USD |
| 2023-09-23 |
0.4755 USD |
14,760.5314 CRV |
0.4919 USD |
0.4658 USD |
0.4922 USD |
0.4747 USD |
| 2023-09-22 |
0.4728 USD |
51,887.3334 CRV |
0.4433 USD |
0.4418 USD |
0.4984 USD |
0.4912 USD |
| 2023-09-21 |
0.4429 USD |
15,079.4989 CRV |
0.4425 USD |
0.4313 USD |
0.4557 USD |
0.4442 USD |
| 2023-09-20 |
0.4437 USD |
4,906.5020 CRV |
0.4404 USD |
0.4370 USD |
0.4451 USD |
0.4411 USD |
| 2023-09-19 |
0.4448 USD |
16,427.9132 CRV |
0.4269 USD |
0.4233 USD |
0.4485 USD |
0.4423 USD |
| 2023-09-18 |
0.4340 USD |
15,934.3731 CRV |
0.4270 USD |
0.4254 USD |
0.4449 USD |
0.4255 USD |
| 2023-09-17 |
0.4329 USD |
3,162.6465 CRV |
0.4271 USD |
0.4265 USD |
0.4397 USD |
0.4298 USD |
| 2023-09-16 |
0.4365 USD |
5,467.8112 CRV |
0.4337 USD |
0.4287 USD |
0.4406 USD |
0.4375 USD |
| 2023-09-15 |
0.4237 USD |
5,162.3243 CRV |
0.4173 USD |
0.4160 USD |
0.4352 USD |
0.4352 USD |
| 2023-09-14 |
0.4214 USD |
5,070.5698 CRV |
0.4113 USD |
0.4113 USD |
0.4259 USD |
0.4198 USD |
| 2023-09-13 |
0.3973 USD |
25,548.6307 CRV |
0.4027 USD |
0.3898 USD |
0.4181 USD |
0.4181 USD |
| 2023-09-12 |
0.4102 USD |
58,449.5952 CRV |
0.4088 USD |
0.3995 USD |
0.4189 USD |
0.3995 USD |
| 2023-09-11 |
0.4129 USD |
3,711.2789 CRV |
0.4232 USD |
0.4024 USD |
0.4262 USD |
0.4045 USD |
| 2023-09-10 |
0.4318 USD |
43,768.5354 CRV |
0.4436 USD |
0.4168 USD |
0.4437 USD |
0.4259 USD |
| 2023-09-09 |
0.4442 USD |
12,214.1180 CRV |
0.4390 USD |
0.4388 USD |
0.4459 USD |
0.4459 USD |
| 2023-09-08 |
0.4427 USD |
277.2622 CRV |
0.4468 USD |
0.4337 USD |
0.4471 USD |
0.4394 USD |
| 2023-09-07 |
0.4410 USD |
6,621.1107 CRV |
0.4498 USD |
0.4370 USD |
0.4512 USD |
0.4450 USD |
| 2023-09-06 |
0.4439 USD |
921.8751 CRV |
0.4445 USD |
0.4399 USD |
0.4513 USD |
0.4513 USD |
| 2023-09-05 |
0.4383 USD |
2,541.5681 CRV |
0.4382 USD |
0.4345 USD |
0.4452 USD |
0.4427 USD |
| 2023-09-04 |
0.4390 USD |
2,221.0671 CRV |
0.4356 USD |
0.4333 USD |
0.4434 USD |
0.4333 USD |
| 2023-09-03 |
0.4371 USD |
1,455.5678 CRV |
0.4387 USD |
0.4327 USD |
0.4401 USD |
0.4337 USD |
| 2023-09-02 |
0.4384 USD |
1,037.4662 CRV |
0.4378 USD |
0.4338 USD |
0.4425 USD |
0.4338 USD |
| 2023-09-01 |
0.4482 USD |
2,944.0971 CRV |
0.4527 USD |
0.4286 USD |
0.4567 USD |
0.4356 USD |
| 2023-08-31 |
0.4621 USD |
10,709.8062 CRV |
0.4727 USD |
0.4488 USD |
0.4766 USD |
0.4528 USD |
| 2023-08-30 |
0.4721 USD |
8,838.4740 CRV |
0.4759 USD |
0.4681 USD |
0.4830 USD |
0.4726 USD |
| 2023-08-29 |
0.4788 USD |
34,790.7998 CRV |
0.4865 USD |
0.4569 USD |
0.4972 USD |
0.4846 USD |
| 2023-08-28 |
0.4815 USD |
11,134.8321 CRV |
0.4605 USD |
0.4584 USD |
0.4904 USD |
0.4904 USD |
| 2023-08-27 |
0.4547 USD |
5,643.7729 CRV |
0.4515 USD |
0.4488 USD |
0.4587 USD |
0.4587 USD |
| 2023-08-26 |
0.4563 USD |
4,668.8146 CRV |
0.4587 USD |
0.4505 USD |
0.4587 USD |
0.4505 USD |
| 2023-08-25 |
0.4480 USD |
6,817.2848 CRV |
0.4522 USD |
0.4423 USD |
0.4559 USD |
0.4526 USD |
| 2023-08-24 |
0.4585 USD |
4,297.0849 CRV |
0.4676 USD |
0.4452 USD |
0.4676 USD |
0.4452 USD |
| 2023-08-23 |
0.4746 USD |
7,908.4484 CRV |
0.4772 USD |
0.4608 USD |
0.4810 USD |
0.4661 USD |