Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-13 |
1.0589 USD |
13,583.1471 CRV |
1.0201 USD |
1.0201 USD |
1.0703 USD |
1.0646 USD |
| 2023-04-12 |
0.9942 USD |
8,902.3770 CRV |
0.9916 USD |
0.9800 USD |
1.0399 USD |
1.0305 USD |
| 2023-04-11 |
1.0359 USD |
7,373.0091 CRV |
1.0368 USD |
1.0190 USD |
1.0436 USD |
1.0190 USD |
| 2023-04-10 |
1.0044 USD |
10,894.0092 CRV |
1.0116 USD |
0.9923 USD |
1.0300 USD |
1.0300 USD |
| 2023-04-09 |
1.0117 USD |
17,295.8729 CRV |
1.0260 USD |
1.0006 USD |
1.0335 USD |
1.0140 USD |
| 2023-04-08 |
1.0234 USD |
3,150.2203 CRV |
1.0098 USD |
1.0098 USD |
1.0353 USD |
1.0353 USD |
| 2023-04-07 |
1.0139 USD |
8,364.0143 CRV |
1.0290 USD |
1.0018 USD |
1.0301 USD |
1.0129 USD |
| 2023-04-06 |
1.0087 USD |
786.8555 CRV |
1.0069 USD |
1.0069 USD |
1.0148 USD |
1.0148 USD |
| 2023-04-05 |
1.0122 USD |
18,272.2574 CRV |
1.0046 USD |
0.9898 USD |
1.0322 USD |
1.0010 USD |
| 2023-04-04 |
0.9705 USD |
37,643.6533 CRV |
0.9177 USD |
0.9129 USD |
1.0069 USD |
1.0046 USD |
| 2023-04-03 |
0.9094 USD |
5,665.2347 CRV |
0.8900 USD |
0.8900 USD |
0.9224 USD |
0.9071 USD |
| 2023-04-02 |
0.9111 USD |
14,067.0530 CRV |
0.9218 USD |
0.8970 USD |
0.9220 USD |
0.8970 USD |
| 2023-04-01 |
0.9320 USD |
9,271.1902 CRV |
0.9499 USD |
0.9220 USD |
0.9499 USD |
0.9220 USD |
| 2023-03-31 |
0.9323 USD |
5,159.0825 CRV |
0.9270 USD |
0.9077 USD |
0.9516 USD |
0.9480 USD |
| 2023-03-30 |
0.9269 USD |
2,610.3941 CRV |
0.9369 USD |
0.9133 USD |
0.9384 USD |
0.9134 USD |
| 2023-03-29 |
0.9501 USD |
8,690.2012 CRV |
0.9545 USD |
0.9437 USD |
0.9630 USD |
0.9445 USD |
| 2023-03-28 |
0.9188 USD |
5,485.1909 CRV |
0.8959 USD |
0.8887 USD |
0.9279 USD |
0.9279 USD |
| 2023-03-27 |
0.9158 USD |
7,728.9184 CRV |
0.9323 USD |
0.8821 USD |
0.9345 USD |
0.8821 USD |
| 2023-03-26 |
0.9310 USD |
1,441.8911 CRV |
0.9312 USD |
0.9253 USD |
0.9314 USD |
0.9253 USD |
| 2023-03-25 |
0.9214 USD |
10,642.6317 CRV |
0.9071 USD |
0.9059 USD |
0.9325 USD |
0.9059 USD |
| 2023-03-24 |
0.9169 USD |
17,259.9422 CRV |
0.9708 USD |
0.9000 USD |
0.9708 USD |
0.9121 USD |
| 2023-03-23 |
0.9609 USD |
8,341.1609 CRV |
0.9460 USD |
0.9367 USD |
0.9783 USD |
0.9644 USD |
| 2023-03-22 |
0.9579 USD |
8,536.4935 CRV |
0.9800 USD |
0.9252 USD |
1.0039 USD |
0.9311 USD |
| 2023-03-21 |
0.9841 USD |
1,633.1696 CRV |
0.9624 USD |
0.9427 USD |
1.0071 USD |
0.9833 USD |
| 2023-03-20 |
0.9877 USD |
13,647.4807 CRV |
1.0154 USD |
0.9653 USD |
1.0615 USD |
0.9786 USD |
| 2023-03-19 |
1.0340 USD |
20,860.0642 CRV |
1.0102 USD |
0.9991 USD |
1.0669 USD |
1.0370 USD |
| 2023-03-18 |
1.0308 USD |
12,404.3749 CRV |
0.9951 USD |
0.9906 USD |
1.0407 USD |
0.9906 USD |
| 2023-03-17 |
0.9617 USD |
8,729.6858 CRV |
0.9107 USD |
0.9100 USD |
1.0112 USD |
1.0065 USD |
| 2023-03-16 |
0.9115 USD |
10,058.5198 CRV |
0.9101 USD |
0.9037 USD |
0.9200 USD |
0.9100 USD |
| 2023-03-15 |
0.9347 USD |
33,896.0593 CRV |
0.9871 USD |
0.8701 USD |
1.0037 USD |
0.8973 USD |
| 2023-03-14 |
0.9941 USD |
12,947.2603 CRV |
0.9765 USD |
0.9641 USD |
1.0405 USD |
0.9903 USD |
| 2023-03-13 |
0.9688 USD |
213,111.7579 CRV |
0.9577 USD |
0.9108 USD |
1.0109 USD |
0.9840 USD |
| 2023-03-12 |
0.8680 USD |
116,508.9863 CRV |
0.8600 USD |
0.8511 USD |
0.9382 USD |
0.9361 USD |
| 2023-03-11 |
0.8602 USD |
52,841.5500 CRV |
0.8991 USD |
0.6880 USD |
0.9361 USD |
0.8600 USD |
| 2023-03-10 |
0.8451 USD |
19,765.0463 CRV |
0.8260 USD |
0.8180 USD |
0.8891 USD |
0.8891 USD |
| 2023-03-09 |
0.8771 USD |
8,385.6105 CRV |
0.9020 USD |
0.8250 USD |
0.9115 USD |
0.8300 USD |
| 2023-03-08 |
0.9165 USD |
11,264.8509 CRV |
0.9779 USD |
0.8879 USD |
0.9790 USD |
0.8879 USD |
| 2023-03-07 |
0.9668 USD |
4,807.3859 CRV |
0.9642 USD |
0.9477 USD |
0.9904 USD |
0.9744 USD |
| 2023-03-06 |
0.9377 USD |
3,425.0550 CRV |
0.9281 USD |
0.9223 USD |
0.9562 USD |
0.9500 USD |
| 2023-03-05 |
0.9281 USD |
26,057.9717 CRV |
0.9279 USD |
0.9156 USD |
0.9346 USD |
0.9237 USD |
| 2023-03-04 |
0.9198 USD |
2,872.5083 CRV |
0.9300 USD |
0.8876 USD |
0.9321 USD |
0.8898 USD |
| 2023-03-03 |
0.9364 USD |
24,908.0892 CRV |
0.9891 USD |
0.9000 USD |
0.9891 USD |
0.9324 USD |
| 2023-03-02 |
0.9825 USD |
12,070.3775 CRV |
1.0163 USD |
0.9750 USD |
1.0163 USD |
0.9890 USD |
| 2023-03-01 |
1.0404 USD |
19,304.3207 CRV |
0.9984 USD |
0.9984 USD |
1.0545 USD |
1.0349 USD |
| 2023-02-28 |
1.0157 USD |
23,264.2408 CRV |
1.0103 USD |
0.9859 USD |
1.0374 USD |
0.9971 USD |
| 2023-02-27 |
1.0038 USD |
15,674.3152 CRV |
1.0188 USD |
0.9851 USD |
1.0448 USD |
0.9904 USD |
| 2023-02-26 |
1.0029 USD |
2,403.6338 CRV |
1.0016 USD |
0.9983 USD |
1.0090 USD |
1.0006 USD |
| 2023-02-25 |
0.9830 USD |
16,144.5103 CRV |
0.9967 USD |
0.9582 USD |
0.9999 USD |
0.9640 USD |
| 2023-02-24 |
1.0259 USD |
40,827.1920 CRV |
1.0840 USD |
0.9813 USD |
1.0840 USD |
0.9813 USD |
| 2023-02-23 |
1.0989 USD |
8,300.1813 CRV |
1.1153 USD |
1.0700 USD |
1.1267 USD |
1.0700 USD |