Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.9059 USD |
8,378.2256 CRV |
0.9157 USD |
0.8840 USD |
0.9267 USD |
0.8919 USD |
| 2022-09-24 |
0.9421 USD |
5,816.1777 CRV |
0.9457 USD |
0.9200 USD |
0.9489 USD |
0.9200 USD |
| 2022-09-23 |
0.9174 USD |
48,954.9915 CRV |
0.9240 USD |
0.8797 USD |
0.9729 USD |
0.9718 USD |
| 2022-09-22 |
0.9103 USD |
95,670.6887 CRV |
0.8655 USD |
0.8655 USD |
0.9240 USD |
0.9131 USD |
| 2022-09-21 |
0.9185 USD |
35,746.9329 CRV |
0.9567 USD |
0.8426 USD |
0.9601 USD |
0.8426 USD |
| 2022-09-20 |
0.9703 USD |
24,621.1967 CRV |
0.9742 USD |
0.9449 USD |
0.9814 USD |
0.9449 USD |
| 2022-09-19 |
0.9569 USD |
32,397.5422 CRV |
0.9334 USD |
0.9175 USD |
0.9896 USD |
0.9896 USD |
| 2022-09-18 |
1.0024 USD |
68,336.9311 CRV |
1.0758 USD |
0.9007 USD |
1.0758 USD |
0.9496 USD |
| 2022-09-17 |
1.0688 USD |
28,824.8158 CRV |
1.0660 USD |
1.0477 USD |
1.0860 USD |
1.0779 USD |
| 2022-09-16 |
1.0419 USD |
22,009.7198 CRV |
1.0347 USD |
1.0289 USD |
1.0746 USD |
1.0500 USD |
| 2022-09-15 |
1.0439 USD |
71,135.7396 CRV |
1.0663 USD |
1.0226 USD |
1.0747 USD |
1.0625 USD |
| 2022-09-14 |
1.0676 USD |
13,478.7643 CRV |
1.0578 USD |
1.0330 USD |
1.1098 USD |
1.0691 USD |
| 2022-09-13 |
1.0866 USD |
78,767.6881 CRV |
1.1271 USD |
1.0515 USD |
1.1485 USD |
1.0580 USD |
| 2022-09-12 |
1.1775 USD |
41,022.3765 CRV |
1.1743 USD |
1.1279 USD |
1.1918 USD |
1.1429 USD |
| 2022-09-11 |
1.2125 USD |
3,706.5907 CRV |
1.2413 USD |
1.1593 USD |
1.2487 USD |
1.1774 USD |
| 2022-09-10 |
1.2062 USD |
49,617.7300 CRV |
1.1917 USD |
1.1740 USD |
1.2739 USD |
1.2497 USD |
| 2022-09-09 |
1.1903 USD |
26,241.7087 CRV |
1.1495 USD |
1.1495 USD |
1.2478 USD |
1.1992 USD |
| 2022-09-08 |
1.1288 USD |
18,997.3053 CRV |
1.1752 USD |
1.1072 USD |
1.1752 USD |
1.1372 USD |
| 2022-09-07 |
1.0776 USD |
17,048.6128 CRV |
1.0366 USD |
1.0249 USD |
1.1830 USD |
1.1759 USD |
| 2022-09-06 |
1.1389 USD |
27,575.9270 CRV |
1.1700 USD |
1.0227 USD |
1.1954 USD |
1.0402 USD |
| 2022-09-05 |
1.0879 USD |
19,144.5621 CRV |
1.0975 USD |
1.0652 USD |
1.1048 USD |
1.0991 USD |
| 2022-09-04 |
1.0753 USD |
4,845.9125 CRV |
1.0694 USD |
1.0550 USD |
1.0990 USD |
1.0858 USD |
| 2022-09-03 |
1.0756 USD |
1,064.1484 CRV |
1.1014 USD |
1.0647 USD |
1.1016 USD |
1.0647 USD |
| 2022-09-02 |
1.1432 USD |
22,575.2374 CRV |
1.1403 USD |
1.0822 USD |
1.1782 USD |
1.0822 USD |
| 2022-09-01 |
1.1005 USD |
13,738.8039 CRV |
1.1516 USD |
1.0808 USD |
1.1585 USD |
1.1448 USD |
| 2022-08-31 |
1.1638 USD |
13,819.3833 CRV |
1.1143 USD |
1.1143 USD |
1.1858 USD |
1.1522 USD |
| 2022-08-30 |
1.0429 USD |
17,559.1389 CRV |
1.1136 USD |
1.0272 USD |
1.1136 USD |
1.0715 USD |
| 2022-08-29 |
1.0223 USD |
87,353.3872 CRV |
0.9923 USD |
0.9810 USD |
1.0745 USD |
1.0724 USD |
| 2022-08-28 |
1.0293 USD |
22,365.2494 CRV |
1.0393 USD |
1.0127 USD |
1.0520 USD |
1.0133 USD |
| 2022-08-27 |
1.0423 USD |
10,630.3250 CRV |
1.0494 USD |
1.0314 USD |
1.0765 USD |
1.0421 USD |
| 2022-08-26 |
1.1373 USD |
12,871.7830 CRV |
1.1743 USD |
1.0668 USD |
1.1981 USD |
1.0730 USD |
| 2022-08-25 |
1.1903 USD |
95,095.8826 CRV |
1.2121 USD |
1.1820 USD |
1.2360 USD |
1.1841 USD |
| 2022-08-24 |
1.1691 USD |
12,068.9111 CRV |
1.1643 USD |
1.1416 USD |
1.2213 USD |
1.2059 USD |
| 2022-08-23 |
1.1289 USD |
120,456.3623 CRV |
1.1092 USD |
1.0942 USD |
1.1979 USD |
1.1979 USD |
| 2022-08-22 |
1.0304 USD |
23,259.3095 CRV |
1.0166 USD |
0.9814 USD |
1.0829 USD |
1.0750 USD |
| 2022-08-21 |
1.0254 USD |
1,776.9099 CRV |
1.0080 USD |
0.9940 USD |
1.0405 USD |
1.0235 USD |
| 2022-08-20 |
1.0283 USD |
11,834.2773 CRV |
1.0621 USD |
0.9747 USD |
1.0859 USD |
0.9987 USD |
| 2022-08-19 |
1.0599 USD |
28,677.8358 CRV |
1.1115 USD |
1.0172 USD |
1.1115 USD |
1.0458 USD |
| 2022-08-18 |
1.1732 USD |
8,423.5801 CRV |
1.1722 USD |
1.1453 USD |
1.2094 USD |
1.1465 USD |
| 2022-08-17 |
1.2684 USD |
31,896.1191 CRV |
1.2894 USD |
1.1691 USD |
1.3268 USD |
1.1760 USD |
| 2022-08-16 |
1.3082 USD |
17,738.3224 CRV |
1.3426 USD |
1.2906 USD |
1.3426 USD |
1.2996 USD |
| 2022-08-15 |
1.3810 USD |
14,529.5475 CRV |
1.4088 USD |
1.3155 USD |
1.4500 USD |
1.3155 USD |
| 2022-08-14 |
1.3866 USD |
9,814.9481 CRV |
1.4724 USD |
1.3690 USD |
1.4900 USD |
1.3854 USD |
| 2022-08-13 |
1.4329 USD |
12,568.7092 CRV |
1.4220 USD |
1.4192 USD |
1.4697 USD |
1.4303 USD |
| 2022-08-12 |
1.3661 USD |
13,737.6375 CRV |
1.3475 USD |
1.3424 USD |
1.4000 USD |
1.4000 USD |
| 2022-08-11 |
1.4047 USD |
40,961.7778 CRV |
1.3874 USD |
1.3653 USD |
1.4390 USD |
1.3653 USD |
| 2022-08-10 |
1.3500 USD |
48,454.1224 CRV |
1.2895 USD |
1.2598 USD |
1.4044 USD |
1.3854 USD |
| 2022-08-09 |
1.3026 USD |
36,104.3526 CRV |
1.4304 USD |
1.2358 USD |
1.4304 USD |
1.2965 USD |
| 2022-08-08 |
1.4479 USD |
7,680.6087 CRV |
1.4009 USD |
1.4009 USD |
1.4910 USD |
1.4035 USD |
| 2022-08-07 |
1.3828 USD |
1,542.9404 CRV |
1.3705 USD |
1.3640 USD |
1.4196 USD |
1.4196 USD |