Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
2.4785 USD |
18,951.0078 CRV |
2.4933 USD |
2.3837 USD |
2.5354 USD |
2.4060 USD |
| 2022-04-27 |
2.4694 USD |
18,844.1332 CRV |
2.3791 USD |
2.3791 USD |
2.5386 USD |
2.4791 USD |
| 2022-04-26 |
2.5644 USD |
25,835.4666 CRV |
2.7744 USD |
2.3599 USD |
2.7744 USD |
2.3599 USD |
| 2022-04-25 |
2.6445 USD |
53,902.3257 CRV |
2.7090 USD |
2.4970 USD |
2.7535 USD |
2.7454 USD |
| 2022-04-24 |
2.6856 USD |
35,877.1572 CRV |
2.6640 USD |
2.6182 USD |
2.7800 USD |
2.7156 USD |
| 2022-04-23 |
2.6331 USD |
80,772.6134 CRV |
2.4662 USD |
2.4654 USD |
2.7385 USD |
2.7190 USD |
| 2022-04-22 |
2.4043 USD |
80,784.2780 CRV |
2.2105 USD |
2.2105 USD |
2.5876 USD |
2.4952 USD |
| 2022-04-21 |
2.3365 USD |
34,321.6790 CRV |
2.3337 USD |
2.2000 USD |
2.4103 USD |
2.2021 USD |
| 2022-04-20 |
2.3398 USD |
43,004.3866 CRV |
2.2847 USD |
2.2823 USD |
2.4128 USD |
2.3223 USD |
| 2022-04-19 |
2.2831 USD |
11,743.1070 CRV |
2.2007 USD |
2.1777 USD |
2.3457 USD |
2.3102 USD |
| 2022-04-18 |
2.1174 USD |
23,969.8923 CRV |
2.1850 USD |
2.0585 USD |
2.1879 USD |
2.1798 USD |
| 2022-04-17 |
2.2650 USD |
16,650.3862 CRV |
2.2268 USD |
2.2172 USD |
2.3478 USD |
2.2308 USD |
| 2022-04-16 |
2.2309 USD |
5,045.8862 CRV |
2.2377 USD |
2.1987 USD |
2.2519 USD |
2.2365 USD |
| 2022-04-15 |
2.2242 USD |
1,797.5372 CRV |
2.2435 USD |
2.2002 USD |
2.2676 USD |
2.2222 USD |
| 2022-04-14 |
2.2270 USD |
7,304.8136 CRV |
2.3140 USD |
2.2011 USD |
2.3285 USD |
2.2324 USD |
| 2022-04-13 |
2.2587 USD |
14,153.6183 CRV |
2.2236 USD |
2.1925 USD |
2.3116 USD |
2.3116 USD |
| 2022-04-12 |
2.2363 USD |
23,286.2553 CRV |
2.1707 USD |
2.1593 USD |
2.2912 USD |
2.2156 USD |
| 2022-04-11 |
2.2351 USD |
33,173.7946 CRV |
2.4062 USD |
2.1489 USD |
2.4513 USD |
2.1855 USD |
| 2022-04-10 |
2.4677 USD |
1,285.2457 CRV |
2.4807 USD |
2.4115 USD |
2.5151 USD |
2.4312 USD |
| 2022-04-09 |
2.3739 USD |
9,602.4976 CRV |
2.3563 USD |
2.3280 USD |
2.4617 USD |
2.4597 USD |
| 2022-04-08 |
2.4686 USD |
22,655.5656 CRV |
2.5372 USD |
2.3290 USD |
2.5776 USD |
2.3426 USD |
| 2022-04-07 |
2.5414 USD |
11,703.3416 CRV |
2.5042 USD |
2.4362 USD |
2.5596 USD |
2.5464 USD |
| 2022-04-06 |
2.6141 USD |
99,783.6717 CRV |
2.7954 USD |
2.5260 USD |
2.8150 USD |
2.5260 USD |
| 2022-04-05 |
2.9070 USD |
144,346.7834 CRV |
2.9186 USD |
2.8150 USD |
2.9639 USD |
2.8555 USD |
| 2022-04-04 |
2.8441 USD |
41,865.7322 CRV |
2.9222 USD |
2.7482 USD |
2.9492 USD |
2.9127 USD |
| 2022-04-03 |
2.9756 USD |
45,253.6601 CRV |
2.9186 USD |
2.8276 USD |
3.0482 USD |
2.9817 USD |
| 2022-04-02 |
2.8955 USD |
111,554.8639 CRV |
2.7876 USD |
2.7876 USD |
2.9559 USD |
2.8785 USD |
| 2022-04-01 |
2.7241 USD |
95,587.8421 CRV |
2.6432 USD |
2.5733 USD |
2.8347 USD |
2.8040 USD |
| 2022-03-31 |
2.8136 USD |
118,288.5063 CRV |
2.8354 USD |
2.6363 USD |
2.9408 USD |
2.6489 USD |
| 2022-03-30 |
2.8342 USD |
104,146.1050 CRV |
2.8011 USD |
2.7260 USD |
2.9043 USD |
2.8168 USD |
| 2022-03-29 |
2.7667 USD |
90,435.1792 CRV |
2.5923 USD |
2.0000 USD |
2.8872 USD |
2.8129 USD |
| 2022-03-28 |
2.6366 USD |
51,757.5767 CRV |
2.6040 USD |
2.0000 USD |
2.7244 USD |
2.5565 USD |
| 2022-03-27 |
2.4985 USD |
46,471.4529 CRV |
2.4173 USD |
2.4173 USD |
2.6253 USD |
2.6118 USD |
| 2022-03-26 |
2.3631 USD |
23,523.3306 CRV |
2.2860 USD |
2.2849 USD |
2.4113 USD |
2.4113 USD |
| 2022-03-25 |
2.3537 USD |
27,304.3016 CRV |
2.3712 USD |
2.2687 USD |
2.4198 USD |
2.2687 USD |
| 2022-03-24 |
2.3925 USD |
17,232.3410 CRV |
2.3624 USD |
2.3606 USD |
2.4150 USD |
2.3862 USD |
| 2022-03-23 |
2.3281 USD |
39,302.2460 CRV |
2.2621 USD |
2.2430 USD |
2.3937 USD |
2.3900 USD |
| 2022-03-22 |
2.2851 USD |
43,105.4497 CRV |
2.2209 USD |
2.2209 USD |
2.3204 USD |
2.2632 USD |
| 2022-03-21 |
2.1654 USD |
50,419.8020 CRV |
2.1571 USD |
2.1189 USD |
2.2345 USD |
2.2050 USD |
| 2022-03-20 |
2.1997 USD |
36,468.7811 CRV |
2.2955 USD |
2.1448 USD |
2.2955 USD |
2.1474 USD |
| 2022-03-19 |
2.2928 USD |
45,874.1395 CRV |
2.2587 USD |
2.2346 USD |
2.3261 USD |
2.2832 USD |
| 2022-03-18 |
2.1880 USD |
29,707.2031 CRV |
2.1183 USD |
2.0800 USD |
2.2522 USD |
2.2522 USD |
| 2022-03-17 |
2.1183 USD |
72,211.4251 CRV |
2.0877 USD |
2.0421 USD |
2.1861 USD |
2.1302 USD |
| 2022-03-16 |
2.0033 USD |
22,049.0679 CRV |
1.9481 USD |
1.9199 USD |
2.0721 USD |
2.0421 USD |
| 2022-03-15 |
1.8957 USD |
38,195.7955 CRV |
1.9607 USD |
1.8723 USD |
1.9800 USD |
1.9481 USD |
| 2022-03-14 |
1.9496 USD |
14,014.9003 CRV |
1.9257 USD |
1.9065 USD |
1.9975 USD |
1.9412 USD |
| 2022-03-13 |
1.9903 USD |
15,417.7732 CRV |
1.9966 USD |
1.8937 USD |
2.0205 USD |
1.9021 USD |
| 2022-03-12 |
2.0220 USD |
52,353.2336 CRV |
1.9791 USD |
1.9767 USD |
2.0622 USD |
1.9877 USD |
| 2022-03-11 |
1.9880 USD |
62,917.9972 CRV |
2.0627 USD |
1.9500 USD |
2.0972 USD |
1.9907 USD |
| 2022-03-10 |
2.0180 USD |
33,276.2414 CRV |
2.1624 USD |
1.9561 USD |
2.1624 USD |
2.0402 USD |