Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
2.6126 USD |
56,066.1464 CRV |
2.6548 USD |
2.5300 USD |
2.6938 USD |
2.6938 USD |
| 2021-10-11 |
2.7501 USD |
53,984.2624 CRV |
2.6710 USD |
2.6498 USD |
2.8056 USD |
2.6866 USD |
| 2021-10-10 |
2.7863 USD |
26,480.4955 CRV |
2.8725 USD |
2.6855 USD |
2.8880 USD |
2.7079 USD |
| 2021-10-09 |
3.0134 USD |
48,681.5790 CRV |
2.9249 USD |
2.8879 USD |
3.0845 USD |
2.9015 USD |
| 2021-10-08 |
2.8456 USD |
51,876.3147 CRV |
2.7962 USD |
2.7726 USD |
2.9364 USD |
2.9345 USD |
| 2021-10-07 |
2.7925 USD |
71,462.1726 CRV |
2.7214 USD |
2.6567 USD |
2.8936 USD |
2.7919 USD |
| 2021-10-06 |
2.7664 USD |
83,391.3609 CRV |
2.9057 USD |
2.6502 USD |
2.9057 USD |
2.7340 USD |
| 2021-10-05 |
2.9153 USD |
79,793.2433 CRV |
2.9069 USD |
2.7813 USD |
3.0312 USD |
2.9217 USD |
| 2021-10-04 |
2.7688 USD |
150,019.3001 CRV |
2.8140 USD |
2.6500 USD |
2.9000 USD |
2.8923 USD |
| 2021-10-03 |
2.7734 USD |
153,085.4533 CRV |
2.5377 USD |
2.4859 USD |
2.9382 USD |
2.8640 USD |
| 2021-10-02 |
2.5816 USD |
44,697.7962 CRV |
2.5073 USD |
2.4938 USD |
2.6452 USD |
2.6154 USD |
| 2021-10-01 |
2.4357 USD |
39,096.4553 CRV |
2.3504 USD |
2.2924 USD |
2.5556 USD |
2.5055 USD |
| 2021-09-30 |
2.3247 USD |
5,828.9827 CRV |
2.3501 USD |
2.2596 USD |
2.3641 USD |
2.2777 USD |
| 2021-09-29 |
2.3243 USD |
46,858.7799 CRV |
2.2944 USD |
2.2151 USD |
2.3976 USD |
2.2794 USD |
| 2021-09-28 |
2.3395 USD |
95,399.4899 CRV |
2.3598 USD |
2.2339 USD |
2.4070 USD |
2.2339 USD |
| 2021-09-27 |
2.5563 USD |
70,867.1676 CRV |
2.5595 USD |
2.3640 USD |
2.7336 USD |
2.3675 USD |
| 2021-09-26 |
2.4486 USD |
90,434.8068 CRV |
2.2785 USD |
2.1235 USD |
2.6022 USD |
2.4796 USD |
| 2021-09-25 |
2.3398 USD |
42,476.5723 CRV |
2.4467 USD |
2.2780 USD |
2.4467 USD |
2.3147 USD |
| 2021-09-24 |
2.4132 USD |
152,555.1498 CRV |
2.7258 USD |
2.2622 USD |
2.7258 USD |
2.4150 USD |
| 2021-09-23 |
2.5207 USD |
51,234.6119 CRV |
2.4191 USD |
2.3731 USD |
2.8300 USD |
2.7970 USD |
| 2021-09-22 |
2.3123 USD |
141,020.6401 CRV |
2.2374 USD |
2.1281 USD |
2.5100 USD |
2.4424 USD |
| 2021-09-21 |
2.3189 USD |
322,835.0870 CRV |
2.3456 USD |
0.8211 USD |
2.6448 USD |
2.1839 USD |
| 2021-09-20 |
2.5493 USD |
172,616.3657 CRV |
3.0643 USD |
2.3500 USD |
3.1449 USD |
2.3985 USD |
| 2021-09-19 |
2.8879 USD |
25,654.6788 CRV |
2.8540 USD |
2.6936 USD |
3.0800 USD |
3.0373 USD |
| 2021-09-18 |
2.8288 USD |
44,961.6517 CRV |
2.7707 USD |
2.6987 USD |
2.9704 USD |
2.8847 USD |
| 2021-09-17 |
3.0216 USD |
101,047.8239 CRV |
3.1928 USD |
2.7809 USD |
3.2413 USD |
2.8125 USD |
| 2021-09-16 |
3.1395 USD |
171,523.5470 CRV |
3.0396 USD |
2.9544 USD |
3.4387 USD |
3.1202 USD |
| 2021-09-15 |
3.0028 USD |
53,693.8080 CRV |
2.7896 USD |
2.7439 USD |
3.2022 USD |
3.0658 USD |
| 2021-09-14 |
2.6513 USD |
167,202.5512 CRV |
2.3989 USD |
2.3900 USD |
2.8537 USD |
2.7974 USD |
| 2021-09-13 |
2.2023 USD |
66,813.6636 CRV |
2.4410 USD |
2.0788 USD |
2.4542 USD |
2.3645 USD |
| 2021-09-12 |
2.3228 USD |
23,564.3026 CRV |
2.2894 USD |
2.2135 USD |
2.3922 USD |
2.3507 USD |
| 2021-09-11 |
2.2364 USD |
31,732.5833 CRV |
2.1457 USD |
2.1457 USD |
2.3035 USD |
2.2729 USD |
| 2021-09-10 |
2.2841 USD |
90,969.4944 CRV |
2.3742 USD |
2.0829 USD |
2.4427 USD |
2.1297 USD |
| 2021-09-09 |
2.1331 USD |
91,148.4196 CRV |
1.9472 USD |
1.9383 USD |
2.4208 USD |
2.4208 USD |
| 2021-09-08 |
1.9778 USD |
127,449.8433 CRV |
2.0088 USD |
1.8311 USD |
2.0508 USD |
1.9877 USD |
| 2021-09-07 |
1.9958 USD |
252,290.9602 CRV |
2.4842 USD |
1.6687 USD |
2.4874 USD |
1.9818 USD |
| 2021-09-06 |
2.5835 USD |
131,275.5948 CRV |
2.5769 USD |
2.3760 USD |
2.6470 USD |
2.4974 USD |
| 2021-09-05 |
2.4499 USD |
34,959.6836 CRV |
2.3367 USD |
2.2696 USD |
2.5261 USD |
2.4680 USD |
| 2021-09-04 |
2.2794 USD |
35,304.6107 CRV |
2.1945 USD |
2.1914 USD |
2.3381 USD |
2.2696 USD |
| 2021-09-03 |
2.2301 USD |
40,323.5194 CRV |
2.1896 USD |
2.1896 USD |
2.2644 USD |
2.2211 USD |
| 2021-09-02 |
2.2640 USD |
21,095.1079 CRV |
2.3008 USD |
2.2032 USD |
2.3179 USD |
2.2032 USD |
| 2021-09-01 |
2.2491 USD |
22,160.7152 CRV |
2.1860 USD |
2.1860 USD |
2.2882 USD |
2.2882 USD |
| 2021-08-31 |
2.2569 USD |
99,507.8447 CRV |
2.1064 USD |
2.0714 USD |
2.3820 USD |
2.2314 USD |
| 2021-08-30 |
2.1346 USD |
90,907.8384 CRV |
2.0953 USD |
2.0444 USD |
2.2501 USD |
2.2012 USD |
| 2021-08-29 |
2.0948 USD |
51,029.3746 CRV |
2.0943 USD |
2.0482 USD |
2.1601 USD |
2.1076 USD |
| 2021-08-28 |
2.1366 USD |
20,633.1732 CRV |
2.1838 USD |
2.0853 USD |
2.2025 USD |
2.0940 USD |
| 2021-08-27 |
2.1199 USD |
37,474.9460 CRV |
2.0149 USD |
2.0000 USD |
2.1883 USD |
2.1883 USD |
| 2021-08-26 |
2.1127 USD |
153,575.7885 CRV |
2.2342 USD |
2.0262 USD |
2.2400 USD |
2.0947 USD |
| 2021-08-25 |
2.1417 USD |
84,504.0185 CRV |
2.1217 USD |
2.0936 USD |
2.2421 USD |
2.1883 USD |
| 2021-08-24 |
2.2058 USD |
41,624.9449 CRV |
2.3084 USD |
2.0870 USD |
2.3502 USD |
2.1003 USD |