Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.8448 USD |
8,417.2000 CRV |
0.8271 USD |
0.8271 USD |
0.8511 USD |
0.8475 USD |
| 2023-06-01 |
0.8117 USD |
3,099.1038 CRV |
0.8178 USD |
0.8070 USD |
0.8220 USD |
0.8100 USD |
| 2023-05-31 |
0.8294 USD |
3,473.4880 CRV |
0.8348 USD |
0.8127 USD |
0.8348 USD |
0.8179 USD |
| 2023-05-30 |
0.8486 USD |
4,779.2732 CRV |
0.8474 USD |
0.8252 USD |
0.8606 USD |
0.8363 USD |
| 2023-05-29 |
0.8554 USD |
4,390.0313 CRV |
0.8558 USD |
0.8495 USD |
0.8560 USD |
0.8495 USD |
| 2023-05-28 |
0.8495 USD |
31,316.1714 CRV |
0.8586 USD |
0.8466 USD |
0.8666 USD |
0.8644 USD |
| 2023-05-27 |
0.8462 USD |
1,759.6449 CRV |
0.8467 USD |
0.8445 USD |
0.8467 USD |
0.8445 USD |
| 2023-05-26 |
0.8514 USD |
3,240.1668 CRV |
0.8180 USD |
0.8180 USD |
0.8559 USD |
0.8536 USD |
| 2023-05-25 |
0.8250 USD |
12,573.5990 CRV |
0.8342 USD |
0.8179 USD |
0.8342 USD |
0.8198 USD |
| 2023-05-24 |
0.8323 USD |
4,548.0409 CRV |
0.8731 USD |
0.8131 USD |
0.8731 USD |
0.8334 USD |
| 2023-05-23 |
0.8728 USD |
8,265.1430 CRV |
0.8657 USD |
0.8603 USD |
0.8777 USD |
0.8750 USD |
| 2023-05-22 |
0.8517 USD |
15,598.0275 CRV |
0.8324 USD |
0.8324 USD |
0.8568 USD |
0.8510 USD |
| 2023-05-21 |
0.8326 USD |
8,621.0529 CRV |
0.8296 USD |
0.8296 USD |
0.8430 USD |
0.8369 USD |
| 2023-05-20 |
0.8266 USD |
1,032.7704 CRV |
0.8250 USD |
0.8250 USD |
0.8301 USD |
0.8301 USD |
| 2023-05-19 |
0.8238 USD |
1,494.0340 CRV |
0.8261 USD |
0.8136 USD |
0.8265 USD |
0.8261 USD |
| 2023-05-18 |
0.8257 USD |
6,644.5386 CRV |
0.8323 USD |
0.8078 USD |
0.8347 USD |
0.8319 USD |
| 2023-05-17 |
0.8171 USD |
90,257.9153 CRV |
0.8299 USD |
0.8104 USD |
0.8357 USD |
0.8300 USD |
| 2023-05-16 |
0.8303 USD |
15,111.9257 CRV |
0.8320 USD |
0.8235 USD |
0.8330 USD |
0.8262 USD |
| 2023-05-15 |
0.8208 USD |
5,936.5081 CRV |
0.8198 USD |
0.8026 USD |
0.8245 USD |
0.8205 USD |
| 2023-05-14 |
0.8015 USD |
3,243.9461 CRV |
0.8018 USD |
0.8012 USD |
0.8026 USD |
0.8026 USD |
| 2023-05-13 |
0.8089 USD |
15,362.2787 CRV |
0.8050 USD |
0.7989 USD |
0.8181 USD |
0.8041 USD |
| 2023-05-12 |
0.7931 USD |
36,441.1121 CRV |
0.8007 USD |
0.7722 USD |
0.8126 USD |
0.8126 USD |
| 2023-05-11 |
0.7949 USD |
24,764.5637 CRV |
0.8343 USD |
0.7881 USD |
0.8343 USD |
0.7932 USD |
| 2023-05-10 |
0.8302 USD |
1,736.5354 CRV |
0.8314 USD |
0.8137 USD |
0.8481 USD |
0.8462 USD |
| 2023-05-09 |
0.8387 USD |
969.4221 CRV |
0.8410 USD |
0.8322 USD |
0.8433 USD |
0.8322 USD |
| 2023-05-08 |
0.8437 USD |
5,373.7238 CRV |
0.8593 USD |
0.8169 USD |
0.8593 USD |
0.8253 USD |
| 2023-05-07 |
0.9049 USD |
10,282.4988 CRV |
0.9108 USD |
0.8920 USD |
0.9118 USD |
0.8920 USD |
| 2023-05-06 |
0.9531 USD |
6,639.4924 CRV |
0.9569 USD |
0.8986 USD |
0.9598 USD |
0.8986 USD |
| 2023-05-05 |
0.9579 USD |
14,804.7917 CRV |
0.9280 USD |
0.9277 USD |
0.9693 USD |
0.9545 USD |
| 2023-05-04 |
0.9431 USD |
38,144.1861 CRV |
0.9688 USD |
0.9229 USD |
0.9749 USD |
0.9281 USD |
| 2023-05-03 |
0.9547 USD |
53,134.7364 CRV |
0.8998 USD |
0.8942 USD |
0.9809 USD |
0.9809 USD |
| 2023-05-02 |
0.8896 USD |
7,075.7951 CRV |
0.8798 USD |
0.8786 USD |
0.9097 USD |
0.9076 USD |
| 2023-05-01 |
0.8931 USD |
2,365.0347 CRV |
0.9158 USD |
0.8783 USD |
0.9158 USD |
0.8790 USD |
| 2023-04-30 |
0.9297 USD |
6,343.5183 CRV |
0.9160 USD |
0.9052 USD |
0.9444 USD |
0.9116 USD |
| 2023-04-29 |
0.9352 USD |
10,095.0926 CRV |
0.9274 USD |
0.9235 USD |
0.9400 USD |
0.9315 USD |
| 2023-04-28 |
0.9354 USD |
4,562.1224 CRV |
0.9414 USD |
0.9182 USD |
0.9465 USD |
0.9304 USD |
| 2023-04-27 |
0.9413 USD |
11,258.4706 CRV |
0.9288 USD |
0.9174 USD |
0.9570 USD |
0.9432 USD |
| 2023-04-26 |
0.9178 USD |
10,558.6121 CRV |
0.9585 USD |
0.8819 USD |
0.9747 USD |
0.9151 USD |
| 2023-04-25 |
0.9083 USD |
3,680.2299 CRV |
0.9242 USD |
0.8984 USD |
0.9438 USD |
0.9438 USD |
| 2023-04-24 |
0.9334 USD |
19,330.9942 CRV |
0.9468 USD |
0.9196 USD |
0.9480 USD |
0.9289 USD |
| 2023-04-23 |
0.9635 USD |
4,229.0926 CRV |
0.9407 USD |
0.9407 USD |
0.9721 USD |
0.9453 USD |
| 2023-04-22 |
0.9309 USD |
14,309.8831 CRV |
0.9185 USD |
0.9185 USD |
0.9361 USD |
0.9304 USD |
| 2023-04-21 |
0.9334 USD |
23,898.7509 CRV |
0.9472 USD |
0.9092 USD |
0.9537 USD |
0.9222 USD |
| 2023-04-20 |
0.9518 USD |
8,271.4589 CRV |
0.9647 USD |
0.9389 USD |
0.9712 USD |
0.9527 USD |
| 2023-04-19 |
0.9719 USD |
20,203.0527 CRV |
1.0649 USD |
0.9420 USD |
1.0649 USD |
0.9512 USD |
| 2023-04-18 |
1.0911 USD |
4,511.2217 CRV |
1.0900 USD |
1.0751 USD |
1.0962 USD |
1.0751 USD |
| 2023-04-17 |
1.0600 USD |
3,170.7404 CRV |
1.0879 USD |
1.0535 USD |
1.0879 USD |
1.0535 USD |
| 2023-04-16 |
1.0859 USD |
27,227.4170 CRV |
1.0800 USD |
1.0688 USD |
1.0929 USD |
1.0924 USD |
| 2023-04-15 |
1.0913 USD |
3,719.2743 CRV |
1.0899 USD |
1.0781 USD |
1.0980 USD |
1.0884 USD |
| 2023-04-14 |
1.0842 USD |
45,625.6857 CRV |
1.0837 USD |
1.0673 USD |
1.1084 USD |
1.0942 USD |