Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.8414 USD |
30,971.3984 CRV |
0.8200 USD |
0.8169 USD |
0.9169 USD |
0.8331 USD |
| 2025-01-20 |
0.8522 USD |
70,485.5624 CRV |
0.7951 USD |
0.7911 USD |
0.9423 USD |
0.8373 USD |
| 2025-01-19 |
0.8499 USD |
21,521.4911 CRV |
0.9437 USD |
0.8000 USD |
0.9500 USD |
0.8000 USD |
| 2025-01-18 |
0.9281 USD |
14,342.9241 CRV |
1.0323 USD |
0.8995 USD |
1.0333 USD |
0.9083 USD |
| 2025-01-17 |
0.9893 USD |
64,014.6873 CRV |
0.9510 USD |
0.9510 USD |
1.0848 USD |
1.0579 USD |
| 2025-01-16 |
0.9570 USD |
82,345.8246 CRV |
0.9556 USD |
0.9109 USD |
0.9785 USD |
0.9509 USD |
| 2025-01-15 |
0.8907 USD |
55,546.2389 CRV |
0.8622 USD |
0.8266 USD |
0.9599 USD |
0.9599 USD |
| 2025-01-14 |
0.8287 USD |
6,507.8413 CRV |
0.8162 USD |
0.8133 USD |
0.8578 USD |
0.8578 USD |
| 2025-01-13 |
0.7740 USD |
37,809.8338 CRV |
0.8299 USD |
0.7436 USD |
0.8444 USD |
0.7935 USD |
| 2025-01-12 |
0.8276 USD |
21,249.4520 CRV |
0.8364 USD |
0.8041 USD |
0.8425 USD |
0.8041 USD |
| 2025-01-11 |
0.8210 USD |
112,917.0164 CRV |
0.8224 USD |
0.8001 USD |
0.8636 USD |
0.8636 USD |
| 2025-01-10 |
0.8473 USD |
116,388.5498 CRV |
0.8492 USD |
0.8050 USD |
0.8530 USD |
0.8448 USD |
| 2025-01-09 |
0.8209 USD |
30,818.9510 CRV |
0.8666 USD |
0.7870 USD |
0.8838 USD |
0.8099 USD |
| 2025-01-08 |
0.8568 USD |
95,717.5550 CRV |
0.9012 USD |
0.8000 USD |
0.9012 USD |
0.8488 USD |
| 2025-01-07 |
0.8862 USD |
59,896.6626 CRV |
0.9799 USD |
0.8448 USD |
0.9960 USD |
0.9009 USD |
| 2025-01-06 |
1.0054 USD |
49,451.3311 CRV |
1.0287 USD |
0.9773 USD |
1.0653 USD |
1.0043 USD |
| 2025-01-05 |
1.0304 USD |
36,070.0021 CRV |
1.0479 USD |
1.0008 USD |
1.0666 USD |
1.0429 USD |
| 2025-01-04 |
1.0666 USD |
16,310.3843 CRV |
1.0700 USD |
1.0590 USD |
1.0740 USD |
1.0590 USD |
| 2025-01-03 |
1.0432 USD |
61,506.8168 CRV |
1.0000 USD |
0.9770 USD |
1.1000 USD |
1.1000 USD |
| 2025-01-02 |
0.9973 USD |
23,839.2833 CRV |
0.9594 USD |
0.9594 USD |
1.0364 USD |
1.0173 USD |
| 2025-01-01 |
0.9300 USD |
36,559.5021 CRV |
0.9095 USD |
0.8700 USD |
0.9704 USD |
0.9118 USD |
| 2024-12-31 |
0.9102 USD |
13,854.7305 CRV |
0.9270 USD |
0.8850 USD |
0.9525 USD |
0.8850 USD |
| 2024-12-30 |
0.9269 USD |
17,898.0882 CRV |
0.9499 USD |
0.8877 USD |
1.0023 USD |
0.9338 USD |
| 2024-12-29 |
0.9713 USD |
4,859.3020 CRV |
1.0220 USD |
0.9260 USD |
1.0250 USD |
0.9260 USD |
| 2024-12-28 |
0.9748 USD |
22,863.9443 CRV |
0.9098 USD |
0.9098 USD |
1.0403 USD |
1.0403 USD |
| 2024-12-27 |
0.9463 USD |
13,887.7102 CRV |
0.9545 USD |
0.8845 USD |
1.0110 USD |
0.8845 USD |
| 2024-12-26 |
0.9668 USD |
39,618.5204 CRV |
1.0173 USD |
0.9000 USD |
1.0173 USD |
0.9412 USD |
| 2024-12-25 |
1.0251 USD |
5,033.1339 CRV |
1.0160 USD |
1.0058 USD |
1.0616 USD |
1.0172 USD |
| 2024-12-24 |
1.0076 USD |
27,530.5210 CRV |
0.9393 USD |
0.9393 USD |
1.0553 USD |
1.0251 USD |
| 2024-12-23 |
0.8214 USD |
97,475.5829 CRV |
0.8065 USD |
0.7897 USD |
0.8909 USD |
0.8588 USD |
| 2024-12-22 |
0.8142 USD |
88,554.9177 CRV |
0.7964 USD |
0.7831 USD |
0.8909 USD |
0.8153 USD |
| 2024-12-21 |
0.8643 USD |
32,887.6108 CRV |
0.8527 USD |
0.7841 USD |
0.9509 USD |
0.7911 USD |
| 2024-12-20 |
0.7623 USD |
70,840.7161 CRV |
0.8226 USD |
0.6772 USD |
0.8675 USD |
0.8303 USD |
| 2024-12-19 |
0.9081 USD |
66,581.4947 CRV |
0.9469 USD |
0.8215 USD |
0.9857 USD |
0.8517 USD |
| 2024-12-18 |
1.0328 USD |
27,251.0039 CRV |
1.0836 USD |
0.9408 USD |
1.1232 USD |
0.9857 USD |
| 2024-12-17 |
1.1176 USD |
66,915.0686 CRV |
1.0500 USD |
1.0500 USD |
1.1500 USD |
1.1055 USD |
| 2024-12-16 |
1.0951 USD |
93,265.4862 CRV |
1.1488 USD |
1.0500 USD |
1.1488 USD |
1.0787 USD |
| 2024-12-15 |
1.1275 USD |
53,890.1669 CRV |
1.1328 USD |
1.1021 USD |
1.1572 USD |
1.1021 USD |
| 2024-12-14 |
1.2035 USD |
105,862.9177 CRV |
1.1614 USD |
1.1044 USD |
1.3560 USD |
1.1389 USD |
| 2024-12-13 |
1.1968 USD |
64,175.1892 CRV |
1.2011 USD |
1.0984 USD |
1.2761 USD |
1.1438 USD |
| 2024-12-12 |
1.1342 USD |
15,247.9419 CRV |
1.1015 USD |
1.0901 USD |
1.2273 USD |
1.1467 USD |
| 2024-12-11 |
1.0621 USD |
14,752.6391 CRV |
1.0517 USD |
0.9840 USD |
1.1471 USD |
1.1259 USD |
| 2024-12-10 |
1.0978 USD |
60,507.7153 CRV |
1.0426 USD |
0.9929 USD |
1.2326 USD |
1.0881 USD |
| 2024-12-09 |
1.0185 USD |
66,422.9046 CRV |
1.1137 USD |
0.8268 USD |
1.2228 USD |
1.0163 USD |
| 2024-12-08 |
1.1814 USD |
35,872.1428 CRV |
1.1770 USD |
1.1504 USD |
1.2492 USD |
1.2176 USD |
| 2024-12-07 |
1.2143 USD |
84,359.9326 CRV |
1.2879 USD |
1.1648 USD |
1.3072 USD |
1.1716 USD |
| 2024-12-06 |
1.1729 USD |
110,651.6066 CRV |
1.0495 USD |
1.0495 USD |
1.2969 USD |
1.2411 USD |
| 2024-12-05 |
1.0898 USD |
158,396.2347 CRV |
1.0861 USD |
1.0139 USD |
1.1895 USD |
1.1380 USD |
| 2024-12-04 |
1.1175 USD |
533,565.2636 CRV |
0.8871 USD |
0.8822 USD |
1.2440 USD |
1.0792 USD |
| 2024-12-03 |
0.8646 USD |
618,724.4127 CRV |
0.7256 USD |
0.7234 USD |
0.9940 USD |
0.9432 USD |