Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
4.5767 USD |
76,385.7285 CRV |
4.8183 USD |
4.4219 USD |
4.8442 USD |
4.6000 USD |
| 2022-01-17 |
4.8546 USD |
114,979.9193 CRV |
5.1500 USD |
4.6198 USD |
5.1587 USD |
4.7926 USD |
| 2022-01-16 |
5.1666 USD |
50,840.1474 CRV |
5.3632 USD |
5.0790 USD |
5.3632 USD |
5.1702 USD |
| 2022-01-15 |
5.4081 USD |
173,630.4892 CRV |
5.3208 USD |
5.2599 USD |
5.4890 USD |
5.2775 USD |
| 2022-01-14 |
5.0859 USD |
169,135.5134 CRV |
5.0092 USD |
4.6660 USD |
5.3632 USD |
5.3095 USD |
| 2022-01-13 |
4.9649 USD |
203,826.2782 CRV |
4.8951 USD |
4.7657 USD |
5.1717 USD |
5.0422 USD |
| 2022-01-12 |
4.8573 USD |
140,262.7191 CRV |
4.6298 USD |
4.6004 USD |
5.0063 USD |
4.8957 USD |
| 2022-01-11 |
4.4763 USD |
78,895.4483 CRV |
4.2926 USD |
4.2632 USD |
4.6659 USD |
4.5858 USD |
| 2022-01-10 |
4.3572 USD |
227,293.0341 CRV |
4.5000 USD |
4.0192 USD |
4.6112 USD |
4.3288 USD |
| 2022-01-09 |
4.6641 USD |
100,101.0753 CRV |
4.5947 USD |
4.5106 USD |
4.8647 USD |
4.5106 USD |
| 2022-01-08 |
4.7761 USD |
142,756.4844 CRV |
5.0238 USD |
4.3789 USD |
5.2500 USD |
4.5952 USD |
| 2022-01-07 |
5.0229 USD |
173,115.4336 CRV |
5.4162 USD |
4.7300 USD |
5.4162 USD |
4.9755 USD |
| 2022-01-06 |
5.3101 USD |
149,433.4608 CRV |
5.4095 USD |
5.0875 USD |
5.5224 USD |
5.3674 USD |
| 2022-01-05 |
5.8658 USD |
251,272.0908 CRV |
6.0678 USD |
4.9978 USD |
6.4024 USD |
5.4246 USD |
| 2022-01-04 |
6.4000 USD |
255,163.1038 CRV |
6.5400 USD |
6.0596 USD |
6.7887 USD |
6.1160 USD |
| 2022-01-03 |
6.2931 USD |
280,933.5619 CRV |
5.9823 USD |
5.7455 USD |
6.7163 USD |
6.5009 USD |
| 2022-01-02 |
6.1415 USD |
138,204.9455 CRV |
6.1695 USD |
5.9227 USD |
6.4546 USD |
6.0645 USD |
| 2022-01-01 |
5.9974 USD |
332,231.1490 CRV |
5.3218 USD |
5.3218 USD |
6.2960 USD |
6.2351 USD |
| 2021-12-31 |
5.4072 USD |
176,315.1835 CRV |
5.1111 USD |
5.0100 USD |
5.6904 USD |
5.3388 USD |
| 2021-12-30 |
5.0586 USD |
111,726.0572 CRV |
4.8689 USD |
4.6639 USD |
5.2710 USD |
5.0851 USD |
| 2021-12-29 |
4.9744 USD |
153,819.8486 CRV |
4.7612 USD |
4.7199 USD |
5.1936 USD |
4.8611 USD |
| 2021-12-28 |
4.9984 USD |
152,729.6253 CRV |
5.2613 USD |
4.6669 USD |
5.3087 USD |
4.8015 USD |
| 2021-12-27 |
5.5587 USD |
134,795.9911 CRV |
5.7645 USD |
5.2663 USD |
5.7809 USD |
5.3098 USD |
| 2021-12-26 |
5.8058 USD |
158,947.7901 CRV |
5.8165 USD |
5.6348 USD |
6.0678 USD |
5.7183 USD |
| 2021-12-25 |
5.5180 USD |
169,669.4612 CRV |
5.1845 USD |
5.1278 USD |
5.9061 USD |
5.8173 USD |
| 2021-12-24 |
5.3139 USD |
182,390.6738 CRV |
5.1875 USD |
5.0407 USD |
5.6114 USD |
5.1801 USD |
| 2021-12-23 |
5.1617 USD |
215,743.5030 CRV |
5.0692 USD |
4.9129 USD |
5.4286 USD |
5.2054 USD |
| 2021-12-22 |
4.9771 USD |
423,413.4285 CRV |
4.6377 USD |
4.6377 USD |
5.2815 USD |
5.0294 USD |
| 2021-12-21 |
4.3075 USD |
132,806.3629 CRV |
4.1550 USD |
4.0355 USD |
4.6343 USD |
4.6223 USD |
| 2021-12-20 |
4.0918 USD |
160,510.3383 CRV |
4.1283 USD |
3.7892 USD |
4.2897 USD |
4.1488 USD |
| 2021-12-19 |
4.2871 USD |
135,634.6654 CRV |
4.5103 USD |
4.1131 USD |
4.5938 USD |
4.1699 USD |
| 2021-12-18 |
4.3721 USD |
211,174.0194 CRV |
4.2902 USD |
4.1063 USD |
4.6111 USD |
4.5426 USD |
| 2021-12-17 |
4.0689 USD |
163,985.8405 CRV |
3.8594 USD |
3.7088 USD |
4.4496 USD |
4.2817 USD |
| 2021-12-16 |
3.9154 USD |
177,284.0374 CRV |
3.7125 USD |
3.7089 USD |
4.0904 USD |
3.8506 USD |
| 2021-12-15 |
3.4270 USD |
177,349.6699 CRV |
3.4002 USD |
3.2296 USD |
3.8066 USD |
3.7186 USD |
| 2021-12-14 |
3.3591 USD |
92,756.1596 CRV |
3.3307 USD |
3.2388 USD |
3.4678 USD |
3.4072 USD |
| 2021-12-13 |
3.5533 USD |
158,918.8671 CRV |
3.8417 USD |
3.2504 USD |
3.8979 USD |
3.3382 USD |
| 2021-12-12 |
3.7374 USD |
59,306.4663 CRV |
3.7168 USD |
3.5916 USD |
3.8890 USD |
3.8362 USD |
| 2021-12-11 |
3.6160 USD |
130,906.1162 CRV |
3.3431 USD |
3.3025 USD |
3.7660 USD |
3.7456 USD |
| 2021-12-10 |
3.5104 USD |
103,221.1227 CRV |
3.7259 USD |
3.0000 USD |
3.7862 USD |
3.3675 USD |
| 2021-12-09 |
3.8419 USD |
86,517.5612 CRV |
4.1655 USD |
3.6109 USD |
4.2615 USD |
3.7084 USD |
| 2021-12-08 |
4.0176 USD |
58,687.6166 CRV |
4.2110 USD |
3.7852 USD |
4.2144 USD |
4.2091 USD |
| 2021-12-07 |
3.9172 USD |
123,540.6343 CRV |
3.7044 USD |
3.6891 USD |
4.1730 USD |
4.1607 USD |
| 2021-12-06 |
3.5186 USD |
201,745.3663 CRV |
3.6391 USD |
3.2199 USD |
3.8476 USD |
3.7089 USD |
| 2021-12-05 |
3.7526 USD |
221,312.4736 CRV |
3.7862 USD |
3.3474 USD |
3.9597 USD |
3.5834 USD |
| 2021-12-04 |
3.6075 USD |
308,370.4723 CRV |
4.3580 USD |
2.8485 USD |
4.4226 USD |
3.7519 USD |
| 2021-12-03 |
4.4915 USD |
171,629.3001 CRV |
4.7026 USD |
4.0011 USD |
4.8183 USD |
4.3833 USD |
| 2021-12-02 |
4.7999 USD |
103,045.5203 CRV |
4.9720 USD |
4.6509 USD |
4.9800 USD |
4.7443 USD |
| 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 |