Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.4909 USD |
4,911.2345 CRV |
0.4967 USD |
0.4859 USD |
0.5017 USD |
0.4859 USD |
| 2023-10-29 |
0.4939 USD |
8,167.2904 CRV |
0.4901 USD |
0.4861 USD |
0.4958 USD |
0.4958 USD |
| 2023-10-28 |
0.4765 USD |
11,688.4507 CRV |
0.4681 USD |
0.4667 USD |
0.4806 USD |
0.4801 USD |
| 2023-10-27 |
0.4670 USD |
17,573.2482 CRV |
0.4722 USD |
0.4635 USD |
0.4722 USD |
0.4669 USD |
| 2023-10-26 |
0.4756 USD |
24,337.1905 CRV |
0.4814 USD |
0.4644 USD |
0.4982 USD |
0.4755 USD |
| 2023-10-25 |
0.4835 USD |
11,913.7375 CRV |
0.4753 USD |
0.4685 USD |
0.4849 USD |
0.4755 USD |
| 2023-10-24 |
0.4723 USD |
27,969.6960 CRV |
0.4685 USD |
0.4648 USD |
0.4905 USD |
0.4762 USD |
| 2023-10-23 |
0.4552 USD |
5,142.7002 CRV |
0.4519 USD |
0.4500 USD |
0.4707 USD |
0.4693 USD |
| 2023-10-22 |
0.4441 USD |
10,427.3210 CRV |
0.4384 USD |
0.4384 USD |
0.4507 USD |
0.4507 USD |
| 2023-10-21 |
0.4339 USD |
448.3530 CRV |
0.4277 USD |
0.4248 USD |
0.4422 USD |
0.4392 USD |
| 2023-10-20 |
0.4215 USD |
1,045.5029 CRV |
0.4182 USD |
0.4132 USD |
0.4296 USD |
0.4218 USD |
| 2023-10-19 |
0.4203 USD |
8,071.2874 CRV |
0.4248 USD |
0.4132 USD |
0.4271 USD |
0.4132 USD |
| 2023-10-18 |
0.4327 USD |
19,133.3954 CRV |
0.4306 USD |
0.4243 USD |
0.4359 USD |
0.4258 USD |
| 2023-10-17 |
0.4415 USD |
20,707.4743 CRV |
0.4470 USD |
0.4304 USD |
0.4512 USD |
0.4347 USD |
| 2023-10-16 |
0.4451 USD |
9,586.5904 CRV |
0.4398 USD |
0.4380 USD |
0.4516 USD |
0.4480 USD |
| 2023-10-15 |
0.4415 USD |
1,433.2751 CRV |
0.4381 USD |
0.4381 USD |
0.4428 USD |
0.4397 USD |
| 2023-10-14 |
0.4415 USD |
2,013.7887 CRV |
0.4414 USD |
0.4378 USD |
0.4435 USD |
0.4414 USD |
| 2023-10-13 |
0.4421 USD |
5,759.7700 CRV |
0.4252 USD |
0.4239 USD |
0.4520 USD |
0.4520 USD |
| 2023-10-12 |
0.4259 USD |
5,825.6997 CRV |
0.4329 USD |
0.4199 USD |
0.4329 USD |
0.4239 USD |
| 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 |