Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
0.6090 USD |
74,754.1590 CRV |
0.6334 USD |
0.5891 USD |
0.6334 USD |
0.6030 USD |
| 2022-11-13 |
0.6225 USD |
27,388.5552 CRV |
0.6050 USD |
0.6012 USD |
0.6341 USD |
0.6153 USD |
| 2022-11-12 |
0.6201 USD |
3,543.7898 CRV |
0.6362 USD |
0.6100 USD |
0.6362 USD |
0.6100 USD |
| 2022-11-11 |
0.6671 USD |
40,658.5100 CRV |
0.6846 USD |
0.6248 USD |
0.6942 USD |
0.6466 USD |
| 2022-11-10 |
0.6232 USD |
57,106.8551 CRV |
0.5632 USD |
0.5300 USD |
0.7186 USD |
0.6975 USD |
| 2022-11-09 |
0.6562 USD |
203,799.5591 CRV |
0.7685 USD |
0.5327 USD |
0.7739 USD |
0.5572 USD |
| 2022-11-08 |
0.8541 USD |
115,528.4991 CRV |
1.0040 USD |
0.7026 USD |
1.0040 USD |
0.7625 USD |
| 2022-11-07 |
0.9980 USD |
27,453.4228 CRV |
0.9584 USD |
0.9584 USD |
1.0160 USD |
0.9917 USD |
| 2022-11-06 |
0.9833 USD |
28,308.2882 CRV |
0.9884 USD |
0.9546 USD |
1.0190 USD |
0.9546 USD |
| 2022-11-05 |
1.0081 USD |
32,865.2456 CRV |
1.0191 USD |
0.9924 USD |
1.0297 USD |
0.9954 USD |
| 2022-11-04 |
1.0023 USD |
63,484.9124 CRV |
0.9238 USD |
0.9238 USD |
1.0600 USD |
1.0255 USD |
| 2022-11-03 |
0.9079 USD |
16,111.9754 CRV |
0.8800 USD |
0.8800 USD |
0.9200 USD |
0.9120 USD |
| 2022-11-02 |
0.8971 USD |
19,807.7703 CRV |
0.8981 USD |
0.8598 USD |
0.9166 USD |
0.8598 USD |
| 2022-11-01 |
0.8899 USD |
22,281.7245 CRV |
0.8880 USD |
0.8799 USD |
0.9033 USD |
0.8890 USD |
| 2022-10-31 |
0.8963 USD |
35,251.3605 CRV |
0.9112 USD |
0.8787 USD |
0.9134 USD |
0.8797 USD |
| 2022-10-30 |
0.9066 USD |
20,556.7026 CRV |
0.9197 USD |
0.8941 USD |
0.9197 USD |
0.8950 USD |
| 2022-10-29 |
0.9407 USD |
1,415.3677 CRV |
0.9365 USD |
0.9299 USD |
0.9640 USD |
0.9299 USD |
| 2022-10-28 |
0.9426 USD |
19,968.1858 CRV |
0.9188 USD |
0.9188 USD |
0.9616 USD |
0.9456 USD |
| 2022-10-27 |
0.9315 USD |
34,383.1955 CRV |
0.9410 USD |
0.9010 USD |
0.9410 USD |
0.9010 USD |
| 2022-10-26 |
0.9492 USD |
4,038.3301 CRV |
0.9470 USD |
0.9441 USD |
0.9532 USD |
0.9532 USD |
| 2022-10-25 |
0.9133 USD |
26,559.0049 CRV |
0.8671 USD |
0.8671 USD |
0.9500 USD |
0.9160 USD |
| 2022-10-24 |
0.9042 USD |
1,580.1948 CRV |
0.9167 USD |
0.8959 USD |
0.9167 USD |
0.8976 USD |
| 2022-10-23 |
0.8740 USD |
813.3657 CRV |
0.8683 USD |
0.8615 USD |
0.8851 USD |
0.8836 USD |
| 2022-10-22 |
0.8877 USD |
16,140.9459 CRV |
0.8880 USD |
0.8736 USD |
0.8896 USD |
0.8777 USD |
| 2022-10-21 |
0.8660 USD |
27,327.2964 CRV |
0.8479 USD |
0.8474 USD |
0.9001 USD |
0.9001 USD |
| 2022-10-20 |
0.8617 USD |
30,091.3803 CRV |
0.8482 USD |
0.8441 USD |
0.8758 USD |
0.8441 USD |
| 2022-10-19 |
0.8966 USD |
19,016.0311 CRV |
0.8930 USD |
0.8678 USD |
0.9120 USD |
0.8724 USD |
| 2022-10-18 |
0.8985 USD |
15,160.9001 CRV |
0.8852 USD |
0.8678 USD |
0.9210 USD |
0.9210 USD |
| 2022-10-17 |
0.8643 USD |
29,884.8181 CRV |
0.8147 USD |
0.8147 USD |
0.9000 USD |
0.8934 USD |
| 2022-10-16 |
0.8112 USD |
1,050.2542 CRV |
0.8076 USD |
0.8041 USD |
0.8183 USD |
0.8041 USD |
| 2022-10-15 |
0.8163 USD |
1,293.3043 CRV |
0.8152 USD |
0.8097 USD |
0.8220 USD |
0.8166 USD |
| 2022-10-14 |
0.8284 USD |
35,760.8304 CRV |
0.7943 USD |
0.7943 USD |
0.8459 USD |
0.8067 USD |
| 2022-10-13 |
0.7833 USD |
79,867.0253 CRV |
0.8040 USD |
0.7262 USD |
0.8075 USD |
0.7989 USD |
| 2022-10-12 |
0.8351 USD |
24,463.1125 CRV |
0.8189 USD |
0.8189 USD |
0.8372 USD |
0.8326 USD |
| 2022-10-11 |
0.8244 USD |
3,587.3428 CRV |
0.8227 USD |
0.8168 USD |
0.8311 USD |
0.8196 USD |
| 2022-10-10 |
0.8563 USD |
22,894.4978 CRV |
0.8697 USD |
0.8477 USD |
0.8699 USD |
0.8477 USD |
| 2022-10-09 |
0.8854 USD |
33,143.2249 CRV |
0.8845 USD |
0.8779 USD |
0.8873 USD |
0.8779 USD |
| 2022-10-08 |
0.8980 USD |
5,826.4401 CRV |
0.9005 USD |
0.8856 USD |
0.9094 USD |
0.8857 USD |
| 2022-10-07 |
0.8841 USD |
19,553.8257 CRV |
0.8926 USD |
0.8716 USD |
0.9012 USD |
0.8877 USD |
| 2022-10-06 |
0.9216 USD |
19,295.6540 CRV |
0.9171 USD |
0.8907 USD |
0.9350 USD |
0.8910 USD |
| 2022-10-05 |
0.9004 USD |
37,268.9026 CRV |
0.9124 USD |
0.8782 USD |
0.9145 USD |
0.9024 USD |
| 2022-10-04 |
0.9100 USD |
28,518.7472 CRV |
0.8962 USD |
0.8962 USD |
0.9172 USD |
0.9074 USD |
| 2022-10-03 |
0.8888 USD |
35,178.1062 CRV |
0.8735 USD |
0.8600 USD |
0.9014 USD |
0.9014 USD |
| 2022-10-02 |
0.8744 USD |
20,855.9894 CRV |
0.8896 USD |
0.8600 USD |
0.8896 USD |
0.8600 USD |
| 2022-10-01 |
0.9002 USD |
8,357.1343 CRV |
0.9284 USD |
0.8882 USD |
0.9284 USD |
0.8896 USD |
| 2022-09-30 |
0.9206 USD |
4,500.0285 CRV |
0.9264 USD |
0.9152 USD |
0.9355 USD |
0.9152 USD |
| 2022-09-29 |
0.9299 USD |
40,293.1903 CRV |
0.9436 USD |
0.9035 USD |
0.9436 USD |
0.9257 USD |
| 2022-09-28 |
0.9017 USD |
68,718.7705 CRV |
0.9198 USD |
0.8654 USD |
0.9407 USD |
0.9407 USD |
| 2022-09-27 |
0.9363 USD |
46,074.1962 CRV |
0.9347 USD |
0.9077 USD |
0.9695 USD |
0.9128 USD |
| 2022-09-26 |
0.9098 USD |
16,898.7947 CRV |
0.8979 USD |
0.8863 USD |
0.9327 USD |
0.9218 USD |