Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9099 USD |
571,908.0714 CRV |
0.8871 USD |
0.8088 USD |
1.1522 USD |
1.0769 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 |
| 2024-11-12 |
0.2748 USD |
24,514.8948 CRV |
0.2835 USD |
0.2588 USD |
0.2959 USD |
0.2805 USD |
| 2024-11-11 |
0.2854 USD |
60,340.5433 CRV |
0.2898 USD |
0.2802 USD |
0.2940 USD |
0.2846 USD |
| 2024-11-10 |
0.2822 USD |
41,770.6282 CRV |
0.2861 USD |
0.2706 USD |
0.2914 USD |
0.2895 USD |
| 2024-11-09 |
0.2699 USD |
3,552.3924 CRV |
0.2677 USD |
0.2677 USD |
0.2734 USD |
0.2706 USD |
| 2024-11-08 |
0.2631 USD |
4,420.4863 CRV |
0.2605 USD |
0.2604 USD |
0.2657 USD |
0.2641 USD |
| 2024-11-07 |
0.2628 USD |
55,726.2079 CRV |
0.2620 USD |
0.2587 USD |
0.2846 USD |
0.2626 USD |
| 2024-11-06 |
0.2503 USD |
3,161.0478 CRV |
0.2431 USD |
0.2394 USD |
0.2568 USD |
0.2568 USD |
| 2024-11-05 |
0.2315 USD |
1,411.3258 CRV |
0.2315 USD |
0.2315 USD |
0.2315 USD |
0.2315 USD |
| 2024-11-04 |
0.2283 USD |
41,415.5037 CRV |
0.2342 USD |
0.2281 USD |
0.2343 USD |
0.2281 USD |
| 2024-11-03 |
0.2267 USD |
2,597.2225 CRV |
0.2338 USD |
0.2250 USD |
0.2338 USD |
0.2250 USD |
| 2024-11-02 |
0.2378 USD |
17,997.2179 CRV |
0.2378 USD |
0.2378 USD |
0.2378 USD |
0.2378 USD |
| 2024-11-01 |
0.2501 USD |
2,757.6556 CRV |
0.2490 USD |
0.2473 USD |
0.2533 USD |
0.2500 USD |
| 2024-10-31 |
0.2499 USD |
56,913.8217 CRV |
0.2574 USD |
0.2490 USD |
0.2580 USD |
0.2510 USD |
| 2024-10-30 |
0.2606 USD |
37,406.8782 CRV |
0.2566 USD |
0.2548 USD |
0.2653 USD |
0.2583 USD |
| 2024-10-29 |
0.2554 USD |
32,038.1960 CRV |
0.2490 USD |
0.2490 USD |
0.2581 USD |
0.2557 USD |
| 2024-10-28 |
0.2430 USD |
907.2200 CRV |
0.2398 USD |
0.2398 USD |
0.2456 USD |
0.2456 USD |
| 2024-10-27 |
0.2409 USD |
424.0524 CRV |
0.2396 USD |
0.2396 USD |
0.2429 USD |
0.2420 USD |
| 2024-10-26 |
0.2357 USD |
790.0462 CRV |
0.2347 USD |
0.2347 USD |
0.2370 USD |
0.2370 USD |
| 2024-10-25 |
0.2433 USD |
599.6070 CRV |
0.2400 USD |
0.2400 USD |
0.2444 USD |
0.2444 USD |
| 2024-10-24 |
0.2531 USD |
26,621.4857 CRV |
0.2536 USD |
0.2505 USD |
0.2536 USD |
0.2505 USD |
| 2024-10-23 |
0.2546 USD |
11,914.9648 CRV |
0.2546 USD |
0.2528 USD |
0.2546 USD |
0.2528 USD |
| 2024-10-22 |
0.2576 USD |
22,632.0240 CRV |
0.2604 USD |
0.2568 USD |
0.2626 USD |
0.2568 USD |
| 2024-10-21 |
0.2665 USD |
149,940.6286 CRV |
0.2677 USD |
0.2604 USD |
0.2721 USD |
0.2651 USD |
| 2024-10-20 |
0.2803 USD |
128,944.6372 CRV |
0.2709 USD |
0.2709 USD |
0.2837 USD |
0.2711 USD |
| 2024-10-19 |
0.2709 USD |
34,989.2304 CRV |
0.2672 USD |
0.2672 USD |
0.2709 USD |
0.2709 USD |
| 2024-10-18 |
0.2640 USD |
6,849.3893 CRV |
0.2617 USD |
0.2617 USD |
0.2650 USD |
0.2650 USD |
| 2024-10-17 |
0.2584 USD |
2,667.0103 CRV |
0.2583 USD |
0.2549 USD |
0.2606 USD |
0.2594 USD |
| 2024-10-16 |
0.2619 USD |
5,784.2090 CRV |
0.2617 USD |
0.2597 USD |
0.2636 USD |
0.2597 USD |