Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
5.1365 USD |
122,732.0476 CRV |
5.0792 USD |
4.8155 USD |
5.4794 USD |
4.9858 USD |
| 2021-11-30 |
4.8346 USD |
367,539.7664 CRV |
4.6934 USD |
4.5282 USD |
5.3320 USD |
5.0293 USD |
| 2021-11-29 |
4.8581 USD |
138,893.3840 CRV |
4.9121 USD |
4.6049 USD |
5.0426 USD |
4.6679 USD |
| 2021-11-28 |
4.5732 USD |
152,099.7401 CRV |
4.8635 USD |
4.2110 USD |
4.8635 USD |
4.8394 USD |
| 2021-11-27 |
5.1387 USD |
195,396.3168 CRV |
4.9400 USD |
4.6790 USD |
5.3626 USD |
4.7663 USD |
| 2021-11-26 |
5.2399 USD |
493,466.0287 CRV |
5.8450 USD |
4.7221 USD |
6.1800 USD |
4.9233 USD |
| 2021-11-25 |
5.8840 USD |
459,909.4039 CRV |
5.8428 USD |
5.5067 USD |
6.3968 USD |
5.9219 USD |
| 2021-11-24 |
5.2471 USD |
537,948.8266 CRV |
5.0553 USD |
4.5368 USD |
6.1809 USD |
5.8505 USD |
| 2021-11-23 |
4.7454 USD |
299,969.8108 CRV |
4.2641 USD |
4.1214 USD |
5.0859 USD |
5.0683 USD |
| 2021-11-22 |
4.2345 USD |
223,020.6682 CRV |
3.7750 USD |
3.7192 USD |
4.5367 USD |
4.1817 USD |
| 2021-11-21 |
3.8393 USD |
42,607.9305 CRV |
3.9298 USD |
3.7506 USD |
3.9361 USD |
3.8406 USD |
| 2021-11-20 |
3.9834 USD |
80,379.8316 CRV |
3.9637 USD |
3.8508 USD |
4.1773 USD |
3.9420 USD |
| 2021-11-19 |
4.0741 USD |
84,900.2874 CRV |
4.1694 USD |
3.8856 USD |
4.2955 USD |
3.9666 USD |
| 2021-11-18 |
3.9599 USD |
232,071.8696 CRV |
4.0015 USD |
3.5921 USD |
4.2350 USD |
4.0431 USD |
| 2021-11-17 |
3.8994 USD |
113,849.1982 CRV |
3.7274 USD |
3.6992 USD |
4.0501 USD |
4.0500 USD |
| 2021-11-16 |
3.6157 USD |
185,836.6555 CRV |
3.9066 USD |
3.2700 USD |
3.9280 USD |
3.7007 USD |
| 2021-11-15 |
4.0720 USD |
33,339.1809 CRV |
4.1487 USD |
3.9000 USD |
4.1558 USD |
3.9000 USD |
| 2021-11-14 |
4.1517 USD |
44,680.2168 CRV |
4.2775 USD |
4.0464 USD |
4.3643 USD |
4.1281 USD |
| 2021-11-13 |
4.2074 USD |
66,828.1080 CRV |
4.0567 USD |
4.0561 USD |
4.3817 USD |
4.2507 USD |
| 2021-11-12 |
4.0495 USD |
94,244.0911 CRV |
4.1713 USD |
3.8862 USD |
4.2928 USD |
4.0004 USD |
| 2021-11-11 |
4.2325 USD |
126,285.7157 CRV |
4.0718 USD |
4.0718 USD |
4.4204 USD |
4.2367 USD |
| 2021-11-10 |
4.3024 USD |
158,826.9150 CRV |
4.5445 USD |
3.7007 USD |
4.5898 USD |
4.0149 USD |
| 2021-11-09 |
4.6936 USD |
167,436.1953 CRV |
4.5897 USD |
4.4000 USD |
4.9984 USD |
4.5028 USD |
| 2021-11-08 |
4.4542 USD |
65,438.4823 CRV |
4.4544 USD |
4.3155 USD |
4.6654 USD |
4.6626 USD |
| 2021-11-07 |
4.4235 USD |
106,491.4217 CRV |
4.1281 USD |
4.1281 USD |
4.7442 USD |
4.5000 USD |
| 2021-11-06 |
4.0304 USD |
63,665.5106 CRV |
4.0600 USD |
3.8727 USD |
4.2825 USD |
4.1102 USD |
| 2021-11-05 |
4.1400 USD |
33,981.3518 CRV |
4.1855 USD |
4.0269 USD |
4.2110 USD |
4.0985 USD |
| 2021-11-04 |
4.2395 USD |
40,322.6301 CRV |
4.3169 USD |
4.0671 USD |
4.5143 USD |
4.1694 USD |
| 2021-11-03 |
4.3208 USD |
67,634.2083 CRV |
4.2581 USD |
4.0470 USD |
4.6049 USD |
4.3816 USD |
| 2021-11-02 |
4.3658 USD |
133,344.2389 CRV |
4.4567 USD |
4.2412 USD |
4.6278 USD |
4.2808 USD |
| 2021-11-01 |
4.3831 USD |
114,207.7235 CRV |
4.4475 USD |
4.1787 USD |
4.5278 USD |
4.4739 USD |
| 2021-10-31 |
4.5290 USD |
73,284.7475 CRV |
4.7412 USD |
4.3048 USD |
4.7412 USD |
4.4200 USD |
| 2021-10-30 |
4.9310 USD |
109,079.5343 CRV |
4.6140 USD |
4.5685 USD |
5.3179 USD |
4.7146 USD |
| 2021-10-29 |
4.7930 USD |
122,779.0804 CRV |
4.7916 USD |
4.5685 USD |
4.9948 USD |
4.6279 USD |
| 2021-10-28 |
5.0800 USD |
199,594.2566 CRV |
4.4919 USD |
4.4919 USD |
5.5067 USD |
4.7358 USD |
| 2021-10-27 |
4.4221 USD |
119,468.8048 CRV |
4.5821 USD |
4.0655 USD |
4.7075 USD |
4.4931 USD |
| 2021-10-26 |
4.9099 USD |
239,911.8971 CRV |
4.8394 USD |
4.5158 USD |
5.2491 USD |
4.6299 USD |
| 2021-10-25 |
4.2122 USD |
229,587.7214 CRV |
3.5137 USD |
3.5137 USD |
4.8280 USD |
4.7916 USD |
| 2021-10-24 |
3.6827 USD |
67,029.6655 CRV |
3.6619 USD |
3.4624 USD |
3.9422 USD |
3.4806 USD |
| 2021-10-23 |
3.4261 USD |
58,105.9652 CRV |
3.3175 USD |
3.1883 USD |
3.7938 USD |
3.6620 USD |
| 2021-10-22 |
3.1024 USD |
99,785.6734 CRV |
2.8879 USD |
2.8879 USD |
3.3690 USD |
3.3690 USD |
| 2021-10-21 |
2.9790 USD |
47,303.1327 CRV |
2.9593 USD |
2.8432 USD |
3.0488 USD |
2.8582 USD |
| 2021-10-20 |
2.8795 USD |
41,637.3384 CRV |
2.8664 USD |
2.8291 USD |
2.9608 USD |
2.9108 USD |
| 2021-10-19 |
2.7880 USD |
36,910.1578 CRV |
2.8370 USD |
2.6874 USD |
2.8381 USD |
2.7964 USD |
| 2021-10-18 |
2.7950 USD |
26,769.8412 CRV |
2.8589 USD |
2.7316 USD |
2.8730 USD |
2.7841 USD |
| 2021-10-17 |
2.8117 USD |
65,532.0924 CRV |
2.9051 USD |
2.7371 USD |
2.9121 USD |
2.8639 USD |
| 2021-10-16 |
2.9948 USD |
43,869.2288 CRV |
2.9431 USD |
2.8881 USD |
3.0728 USD |
2.9080 USD |
| 2021-10-15 |
2.8900 USD |
37,527.2548 CRV |
2.8508 USD |
2.8203 USD |
3.0004 USD |
2.9121 USD |
| 2021-10-14 |
3.0187 USD |
82,673.4420 CRV |
2.9333 USD |
2.8617 USD |
3.1133 USD |
2.8617 USD |
| 2021-10-13 |
2.8896 USD |
220,628.5151 CRV |
2.6925 USD |
2.6600 USD |
2.9800 USD |
2.9399 USD |