Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
0.5320 USD |
2,842.1551 CRV |
0.5307 USD |
0.5298 USD |
0.5339 USD |
0.5338 USD |
| 2023-01-02 |
0.5349 USD |
13,241.1404 CRV |
0.5229 USD |
0.5198 USD |
0.5410 USD |
0.5368 USD |
| 2023-01-01 |
0.5262 USD |
2,408.1007 CRV |
0.5267 USD |
0.5256 USD |
0.5267 USD |
0.5267 USD |
| 2022-12-31 |
0.5273 USD |
2,617.3558 CRV |
0.5231 USD |
0.5216 USD |
0.5307 USD |
0.5286 USD |
| 2022-12-30 |
0.5135 USD |
73,105.4541 CRV |
0.5068 USD |
0.4900 USD |
0.5303 USD |
0.5303 USD |
| 2022-12-29 |
0.5103 USD |
1,043.0187 CRV |
0.5074 USD |
0.5074 USD |
0.5177 USD |
0.5118 USD |
| 2022-12-28 |
0.5163 USD |
3,255.7733 CRV |
0.5241 USD |
0.5088 USD |
0.5241 USD |
0.5094 USD |
| 2022-12-27 |
0.5263 USD |
25,447.7583 CRV |
0.5380 USD |
0.5208 USD |
0.5380 USD |
0.5254 USD |
| 2022-12-26 |
0.5282 USD |
26,215.3490 CRV |
0.5274 USD |
0.5221 USD |
0.5335 USD |
0.5335 USD |
| 2022-12-25 |
0.5207 USD |
10,771.9948 CRV |
0.5283 USD |
0.5175 USD |
0.5283 USD |
0.5240 USD |
| 2022-12-24 |
0.5229 USD |
15,118.1059 CRV |
0.5199 USD |
0.5186 USD |
0.5257 USD |
0.5227 USD |
| 2022-12-23 |
0.5251 USD |
18,052.5760 CRV |
0.5235 USD |
0.5208 USD |
0.5276 USD |
0.5250 USD |
| 2022-12-22 |
0.5205 USD |
409.9484 CRV |
0.5173 USD |
0.5159 USD |
0.5227 USD |
0.5227 USD |
| 2022-12-21 |
0.5258 USD |
45,724.0101 CRV |
0.5224 USD |
0.5167 USD |
0.5336 USD |
0.5167 USD |
| 2022-12-20 |
0.5259 USD |
60,579.2644 CRV |
0.5188 USD |
0.5188 USD |
0.5345 USD |
0.5288 USD |
| 2022-12-19 |
0.5447 USD |
56,620.7976 CRV |
0.5591 USD |
0.5150 USD |
0.5593 USD |
0.5188 USD |
| 2022-12-18 |
0.5542 USD |
7,538.1300 CRV |
0.5589 USD |
0.5537 USD |
0.5589 USD |
0.5549 USD |
| 2022-12-17 |
0.5454 USD |
995.2508 CRV |
0.5438 USD |
0.5438 USD |
0.5512 USD |
0.5512 USD |
| 2022-12-16 |
0.5891 USD |
48,576.4898 CRV |
0.6176 USD |
0.5454 USD |
0.6206 USD |
0.5501 USD |
| 2022-12-15 |
0.6182 USD |
4,636.5911 CRV |
0.6334 USD |
0.6157 USD |
0.6334 USD |
0.6157 USD |
| 2022-12-14 |
0.6527 USD |
53,517.5870 CRV |
0.6574 USD |
0.6432 USD |
0.6630 USD |
0.6432 USD |
| 2022-12-13 |
0.6441 USD |
16,033.4558 CRV |
0.6160 USD |
0.6085 USD |
0.6571 USD |
0.6537 USD |
| 2022-12-12 |
0.6105 USD |
53,049.1062 CRV |
0.6284 USD |
0.5918 USD |
0.6284 USD |
0.6187 USD |
| 2022-12-11 |
0.6390 USD |
31,215.0304 CRV |
0.6376 USD |
0.6271 USD |
0.6447 USD |
0.6297 USD |
| 2022-12-10 |
0.6420 USD |
63,244.6508 CRV |
0.6447 USD |
0.6364 USD |
0.6497 USD |
0.6374 USD |
| 2022-12-09 |
0.6561 USD |
112,058.8905 CRV |
0.6584 USD |
0.6368 USD |
0.6683 USD |
0.6446 USD |
| 2022-12-08 |
0.6565 USD |
118,141.9122 CRV |
0.6516 USD |
0.6456 USD |
0.6724 USD |
0.6642 USD |
| 2022-12-07 |
0.6612 USD |
79,846.2965 CRV |
0.6844 USD |
0.6473 USD |
0.6877 USD |
0.6536 USD |
| 2022-12-06 |
0.6778 USD |
92,308.8559 CRV |
0.6824 USD |
0.6694 USD |
0.6943 USD |
0.6774 USD |
| 2022-12-05 |
0.6843 USD |
42,188.3515 CRV |
0.6770 USD |
0.6688 USD |
0.6934 USD |
0.6724 USD |
| 2022-12-04 |
0.6723 USD |
53,565.9632 CRV |
0.6448 USD |
0.6448 USD |
0.6743 USD |
0.6727 USD |
| 2022-12-03 |
0.6525 USD |
16,525.2842 CRV |
0.6584 USD |
0.6467 USD |
0.6618 USD |
0.6526 USD |
| 2022-12-02 |
0.6389 USD |
77,210.4839 CRV |
0.6366 USD |
0.6249 USD |
0.6562 USD |
0.6555 USD |
| 2022-12-01 |
0.6539 USD |
29,363.7003 CRV |
0.6633 USD |
0.6406 USD |
0.6661 USD |
0.6406 USD |
| 2022-11-30 |
0.6669 USD |
37,033.7720 CRV |
0.6867 USD |
0.6518 USD |
0.6898 USD |
0.6723 USD |
| 2022-11-29 |
0.6677 USD |
31,017.3366 CRV |
0.6446 USD |
0.6446 USD |
0.6799 USD |
0.6642 USD |
| 2022-11-28 |
0.6454 USD |
29,554.9037 CRV |
0.6839 USD |
0.6279 USD |
0.6839 USD |
0.6457 USD |
| 2022-11-27 |
0.7039 USD |
1,629.3779 CRV |
0.6987 USD |
0.6939 USD |
0.7100 USD |
0.6939 USD |
| 2022-11-26 |
0.7240 USD |
35,994.5881 CRV |
0.6987 USD |
0.6947 USD |
0.7500 USD |
0.7061 USD |
| 2022-11-25 |
0.6793 USD |
50,554.0401 CRV |
0.6826 USD |
0.6617 USD |
0.6965 USD |
0.6780 USD |
| 2022-11-24 |
0.6921 USD |
63,022.3924 CRV |
0.6727 USD |
0.6714 USD |
0.7141 USD |
0.6796 USD |
| 2022-11-23 |
0.6420 USD |
131,255.9470 CRV |
0.6301 USD |
0.6112 USD |
0.7086 USD |
0.6908 USD |
| 2022-11-22 |
0.5596 USD |
264,384.4670 CRV |
0.5338 USD |
0.4097 USD |
0.7231 USD |
0.6372 USD |
| 2022-11-21 |
0.4992 USD |
115,029.7351 CRV |
0.5000 USD |
0.4795 USD |
0.5145 USD |
0.4995 USD |
| 2022-11-20 |
0.5271 USD |
90,156.6709 CRV |
0.5421 USD |
0.5100 USD |
0.5449 USD |
0.5119 USD |
| 2022-11-19 |
0.5468 USD |
1,896.3177 CRV |
0.5499 USD |
0.5410 USD |
0.5502 USD |
0.5459 USD |
| 2022-11-18 |
0.5572 USD |
19,410.7069 CRV |
0.5561 USD |
0.5438 USD |
0.5652 USD |
0.5530 USD |
| 2022-11-17 |
0.5588 USD |
74,117.9251 CRV |
0.5840 USD |
0.5376 USD |
0.5850 USD |
0.5496 USD |
| 2022-11-16 |
0.5963 USD |
38,776.4293 CRV |
0.6122 USD |
0.5843 USD |
0.6122 USD |
0.5858 USD |
| 2022-11-15 |
0.6212 USD |
17,618.9149 CRV |
0.6134 USD |
0.6024 USD |
0.6310 USD |
0.6024 USD |