Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
2.1841 USD |
31,808.8034 CRV |
2.0647 USD |
2.0647 USD |
2.2142 USD |
2.1072 USD |
| 2022-03-08 |
2.0642 USD |
51,054.3263 CRV |
2.0176 USD |
2.0044 USD |
2.1185 USD |
2.0092 USD |
| 2022-03-07 |
2.0199 USD |
15,797.2366 CRV |
2.0629 USD |
1.9402 USD |
2.1280 USD |
1.9821 USD |
| 2022-03-06 |
2.1280 USD |
4,807.7842 CRV |
2.2513 USD |
2.0750 USD |
2.2513 USD |
2.0750 USD |
| 2022-03-05 |
2.2432 USD |
24,808.5226 CRV |
2.2173 USD |
2.1929 USD |
2.2720 USD |
2.2607 USD |
| 2022-03-04 |
2.3994 USD |
80,005.5067 CRV |
2.5000 USD |
2.2214 USD |
2.5046 USD |
2.2497 USD |
| 2022-03-03 |
2.5342 USD |
67,424.6678 CRV |
2.6666 USD |
2.4549 USD |
2.6666 USD |
2.5080 USD |
| 2022-03-02 |
2.6524 USD |
159,187.9815 CRV |
2.5343 USD |
2.5141 USD |
2.7573 USD |
2.6553 USD |
| 2022-03-01 |
2.5109 USD |
83,857.3199 CRV |
2.4606 USD |
2.4498 USD |
2.5997 USD |
2.5383 USD |
| 2022-02-28 |
2.2615 USD |
109,600.6404 CRV |
2.1826 USD |
2.1360 USD |
2.4443 USD |
2.4177 USD |
| 2022-02-27 |
2.1927 USD |
112,380.9961 CRV |
2.3861 USD |
1.5000 USD |
2.3861 USD |
2.1687 USD |
| 2022-02-26 |
2.3903 USD |
28,939.0315 CRV |
2.3847 USD |
2.3378 USD |
2.4304 USD |
2.3828 USD |
| 2022-02-25 |
2.2806 USD |
86,035.5180 CRV |
2.2700 USD |
2.2020 USD |
2.4077 USD |
2.3490 USD |
| 2022-02-24 |
2.0714 USD |
168,297.6567 CRV |
2.2717 USD |
1.8978 USD |
2.3045 USD |
2.2062 USD |
| 2022-02-23 |
2.3867 USD |
96,310.2375 CRV |
2.4266 USD |
2.2744 USD |
2.4981 USD |
2.3003 USD |
| 2022-02-22 |
2.3434 USD |
73,971.5132 CRV |
2.3300 USD |
2.2429 USD |
2.4322 USD |
2.3928 USD |
| 2022-02-21 |
2.5658 USD |
54,274.9997 CRV |
2.5606 USD |
2.3474 USD |
2.6775 USD |
2.3574 USD |
| 2022-02-20 |
2.5871 USD |
49,604.3753 CRV |
2.7500 USD |
2.5097 USD |
2.7500 USD |
2.5771 USD |
| 2022-02-19 |
2.8099 USD |
50,782.4315 CRV |
2.8130 USD |
2.7162 USD |
2.8610 USD |
2.8088 USD |
| 2022-02-18 |
2.8876 USD |
104,737.5528 CRV |
2.8810 USD |
2.7961 USD |
2.9896 USD |
2.8119 USD |
| 2022-02-17 |
3.1258 USD |
162,011.1700 CRV |
3.1720 USD |
2.4880 USD |
3.3000 USD |
2.8965 USD |
| 2022-02-16 |
3.1662 USD |
57,306.1012 CRV |
3.1700 USD |
3.0673 USD |
3.2601 USD |
3.1985 USD |
| 2022-02-15 |
3.0525 USD |
66,943.2902 CRV |
2.9096 USD |
2.9096 USD |
3.1887 USD |
3.1887 USD |
| 2022-02-14 |
2.7684 USD |
51,943.6069 CRV |
2.7326 USD |
2.6600 USD |
2.9034 USD |
2.9034 USD |
| 2022-02-13 |
2.8371 USD |
37,535.3047 CRV |
2.9096 USD |
2.7255 USD |
2.9253 USD |
2.7828 USD |
| 2022-02-12 |
2.9439 USD |
69,907.6689 CRV |
2.8631 USD |
2.7900 USD |
3.0150 USD |
2.8718 USD |
| 2022-02-11 |
3.0557 USD |
187,524.7231 CRV |
3.2025 USD |
2.8271 USD |
3.2406 USD |
2.8927 USD |
| 2022-02-10 |
3.3386 USD |
141,811.7252 CRV |
3.4917 USD |
3.1800 USD |
3.4917 USD |
3.1868 USD |
| 2022-02-09 |
3.4544 USD |
76,177.8249 CRV |
3.4268 USD |
3.3481 USD |
3.5496 USD |
3.5034 USD |
| 2022-02-08 |
3.4692 USD |
123,185.4428 CRV |
3.5533 USD |
3.3070 USD |
3.7060 USD |
3.4281 USD |
| 2022-02-07 |
3.5381 USD |
154,177.6426 CRV |
3.3822 USD |
3.3315 USD |
3.6437 USD |
3.5807 USD |
| 2022-02-06 |
3.3552 USD |
35,868.9353 CRV |
3.4374 USD |
3.2747 USD |
3.5316 USD |
3.3533 USD |
| 2022-02-05 |
3.4931 USD |
80,152.3671 CRV |
3.4278 USD |
3.3861 USD |
3.5696 USD |
3.4424 USD |
| 2022-02-04 |
3.2874 USD |
93,061.9846 CRV |
3.0877 USD |
3.0734 USD |
3.4450 USD |
3.4381 USD |
| 2022-02-03 |
3.0624 USD |
33,181.5247 CRV |
3.0900 USD |
2.9917 USD |
3.1385 USD |
3.0568 USD |
| 2022-02-02 |
3.2561 USD |
92,878.0219 CRV |
3.4939 USD |
3.0692 USD |
3.4939 USD |
3.1375 USD |
| 2022-02-01 |
3.3851 USD |
114,561.4156 CRV |
3.2744 USD |
3.2744 USD |
3.4939 USD |
3.4815 USD |
| 2022-01-31 |
3.1690 USD |
305,684.2201 CRV |
3.1743 USD |
2.9596 USD |
3.3062 USD |
3.2575 USD |
| 2022-01-30 |
3.1102 USD |
104,902.9212 CRV |
2.9596 USD |
2.9364 USD |
3.2651 USD |
3.1915 USD |
| 2022-01-29 |
2.9814 USD |
123,163.0852 CRV |
2.9411 USD |
2.9022 USD |
3.0857 USD |
2.9756 USD |
| 2022-01-28 |
2.8628 USD |
170,460.2433 CRV |
2.7726 USD |
2.7138 USD |
2.9411 USD |
2.9171 USD |
| 2022-01-27 |
2.8213 USD |
96,951.0140 CRV |
2.8731 USD |
2.6565 USD |
2.9323 USD |
2.7324 USD |
| 2022-01-26 |
3.0495 USD |
238,384.1801 CRV |
3.0110 USD |
2.8100 USD |
3.2934 USD |
2.8773 USD |
| 2022-01-25 |
2.9407 USD |
348,888.2717 CRV |
2.8136 USD |
2.7151 USD |
3.1205 USD |
3.0359 USD |
| 2022-01-24 |
2.6141 USD |
179,241.9829 CRV |
3.0000 USD |
2.3650 USD |
3.0000 USD |
2.8176 USD |
| 2022-01-23 |
2.9739 USD |
115,472.0201 CRV |
2.9049 USD |
2.8249 USD |
3.1476 USD |
3.0549 USD |
| 2022-01-22 |
2.9877 USD |
222,150.1935 CRV |
3.3010 USD |
2.5680 USD |
3.4471 USD |
2.8767 USD |
| 2022-01-21 |
3.6441 USD |
151,447.3447 CRV |
3.9238 USD |
3.2121 USD |
4.0661 USD |
3.2401 USD |
| 2022-01-20 |
4.3681 USD |
113,613.8790 CRV |
4.1728 USD |
3.9763 USD |
4.5884 USD |
3.9877 USD |
| 2022-01-19 |
4.3362 USD |
158,523.2416 CRV |
4.5296 USD |
4.2177 USD |
4.6000 USD |
4.2612 USD |