Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
1.1227 USD |
93,681.2100 CRV |
1.1593 USD |
1.0700 USD |
1.1593 USD |
1.0867 USD |
| 2023-02-21 |
1.1921 USD |
43,698.0937 CRV |
1.2873 USD |
1.1431 USD |
1.2932 USD |
1.1561 USD |
| 2023-02-20 |
1.2421 USD |
61,911.1670 CRV |
1.1903 USD |
1.1600 USD |
1.2883 USD |
1.2647 USD |
| 2023-02-19 |
1.2272 USD |
43,178.0281 CRV |
1.2543 USD |
1.1962 USD |
1.2695 USD |
1.2084 USD |
| 2023-02-18 |
1.2149 USD |
29,155.6729 CRV |
1.2150 USD |
1.1688 USD |
1.2700 USD |
1.2495 USD |
| 2023-02-17 |
1.1843 USD |
88,609.0585 CRV |
1.1028 USD |
1.1019 USD |
1.2399 USD |
1.1966 USD |
| 2023-02-16 |
1.1504 USD |
76,712.8778 CRV |
1.1524 USD |
1.0864 USD |
1.2175 USD |
1.1044 USD |
| 2023-02-15 |
1.1083 USD |
100,486.4884 CRV |
1.0794 USD |
1.0730 USD |
1.1577 USD |
1.1469 USD |
| 2023-02-14 |
1.0648 USD |
66,453.7024 CRV |
1.0578 USD |
0.8600 USD |
1.1047 USD |
1.0707 USD |
| 2023-02-13 |
1.0029 USD |
132,117.8976 CRV |
0.9296 USD |
0.9009 USD |
1.0884 USD |
1.0486 USD |
| 2023-02-12 |
0.9584 USD |
58,441.9739 CRV |
0.9550 USD |
0.9208 USD |
0.9782 USD |
0.9208 USD |
| 2023-02-11 |
0.9467 USD |
15,170.6953 CRV |
0.9655 USD |
0.9349 USD |
0.9674 USD |
0.9553 USD |
| 2023-02-10 |
0.9718 USD |
25,233.0175 CRV |
0.9795 USD |
0.9402 USD |
0.9949 USD |
0.9553 USD |
| 2023-02-09 |
1.0480 USD |
69,830.4376 CRV |
1.1527 USD |
0.9828 USD |
1.1527 USD |
0.9828 USD |
| 2023-02-08 |
1.1299 USD |
139,878.5520 CRV |
1.0972 USD |
1.0824 USD |
1.2250 USD |
1.1296 USD |
| 2023-02-07 |
1.0643 USD |
54,415.5812 CRV |
1.0570 USD |
1.0370 USD |
1.0982 USD |
1.0978 USD |
| 2023-02-06 |
1.0561 USD |
19,220.0739 CRV |
1.0455 USD |
1.0404 USD |
1.0877 USD |
1.0468 USD |
| 2023-02-05 |
1.0472 USD |
42,639.7203 CRV |
1.0611 USD |
1.0180 USD |
1.0611 USD |
1.0533 USD |
| 2023-02-04 |
1.1168 USD |
5,613.5708 CRV |
1.1128 USD |
1.0931 USD |
1.1264 USD |
1.1264 USD |
| 2023-02-03 |
1.0935 USD |
63,521.5560 CRV |
1.0716 USD |
1.0636 USD |
1.1288 USD |
1.1172 USD |
| 2023-02-02 |
1.0885 USD |
182,239.9354 CRV |
1.1329 USD |
1.0603 USD |
1.1709 USD |
1.0662 USD |
| 2023-02-01 |
1.0655 USD |
43,791.2843 CRV |
1.0218 USD |
0.9801 USD |
1.1237 USD |
1.1091 USD |
| 2023-01-31 |
1.0174 USD |
10,886.0294 CRV |
0.9971 USD |
0.9920 USD |
1.0392 USD |
1.0140 USD |
| 2023-01-30 |
1.0415 USD |
26,378.0927 CRV |
1.0764 USD |
0.9712 USD |
1.0906 USD |
0.9780 USD |
| 2023-01-29 |
1.0820 USD |
29,274.1336 CRV |
1.0633 USD |
1.0612 USD |
1.1061 USD |
1.0892 USD |
| 2023-01-28 |
1.0735 USD |
34,960.7676 CRV |
1.1358 USD |
1.0458 USD |
1.1361 USD |
1.0668 USD |
| 2023-01-27 |
1.0418 USD |
65,736.3359 CRV |
1.0394 USD |
1.0070 USD |
1.1337 USD |
1.1263 USD |
| 2023-01-26 |
1.0580 USD |
172,273.3825 CRV |
1.0320 USD |
1.0298 USD |
1.1262 USD |
1.0484 USD |
| 2023-01-25 |
1.0116 USD |
48,106.3251 CRV |
0.9962 USD |
0.9790 USD |
1.0634 USD |
1.0242 USD |
| 2023-01-24 |
1.0588 USD |
40,773.9225 CRV |
1.0638 USD |
0.9794 USD |
1.1075 USD |
0.9905 USD |
| 2023-01-23 |
1.0953 USD |
70,542.3332 CRV |
1.0701 USD |
1.0661 USD |
1.1164 USD |
1.0754 USD |
| 2023-01-22 |
1.0718 USD |
72,078.6818 CRV |
1.0074 USD |
0.9922 USD |
1.1600 USD |
1.0619 USD |
| 2023-01-21 |
1.0117 USD |
86,626.0662 CRV |
1.0311 USD |
0.9898 USD |
1.0414 USD |
0.9954 USD |
| 2023-01-20 |
0.9898 USD |
55,888.0460 CRV |
0.8980 USD |
0.8980 USD |
1.0295 USD |
1.0261 USD |
| 2023-01-19 |
0.8953 USD |
22,796.0267 CRV |
0.8917 USD |
0.8802 USD |
0.9298 USD |
0.9048 USD |
| 2023-01-18 |
0.9095 USD |
92,415.5336 CRV |
0.9147 USD |
0.8614 USD |
0.9550 USD |
0.9125 USD |
| 2023-01-17 |
0.9216 USD |
177,972.1122 CRV |
0.8661 USD |
0.8661 USD |
0.9460 USD |
0.9123 USD |
| 2023-01-16 |
0.8765 USD |
116,269.9956 CRV |
0.8360 USD |
0.8359 USD |
0.9365 USD |
0.8661 USD |
| 2023-01-15 |
0.8162 USD |
52,436.2592 CRV |
0.7963 USD |
0.7856 USD |
0.8600 USD |
0.8420 USD |
| 2023-01-14 |
0.8133 USD |
54,742.2103 CRV |
0.8076 USD |
0.7903 USD |
0.8500 USD |
0.8217 USD |
| 2023-01-13 |
0.7218 USD |
104,066.9633 CRV |
0.6884 USD |
0.6819 USD |
0.8300 USD |
0.8106 USD |
| 2023-01-12 |
0.6690 USD |
83,695.6622 CRV |
0.6697 USD |
0.6500 USD |
0.6933 USD |
0.6933 USD |
| 2023-01-11 |
0.6633 USD |
69,375.7164 CRV |
0.6722 USD |
0.6539 USD |
0.6756 USD |
0.6655 USD |
| 2023-01-10 |
0.6478 USD |
24,157.8273 CRV |
0.6539 USD |
0.6428 USD |
0.6539 USD |
0.6504 USD |
| 2023-01-09 |
0.6439 USD |
31,505.5659 CRV |
0.5778 USD |
0.5729 USD |
0.6900 USD |
0.6451 USD |
| 2023-01-08 |
0.5539 USD |
1,192.1528 CRV |
0.5471 USD |
0.5471 USD |
0.5608 USD |
0.5608 USD |
| 2023-01-07 |
0.0000 USD |
0.0000 CRV |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5418 USD |
| 2023-01-06 |
0.5288 USD |
10,253.6659 CRV |
0.5277 USD |
0.5257 USD |
0.5418 USD |
0.5418 USD |
| 2023-01-05 |
0.5487 USD |
2,954.3411 CRV |
0.5490 USD |
0.5449 USD |
0.5490 USD |
0.5457 USD |
| 2023-01-04 |
0.5529 USD |
11,322.1308 CRV |
0.5584 USD |
0.5500 USD |
0.5584 USD |
0.5523 USD |