Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2869 USD |
22,245.2451 CRV |
0.2514 USD |
0.2514 USD |
0.2939 USD |
0.2893 USD |
| 2024-07-07 |
0.2634 USD |
48,160.8694 CRV |
0.2653 USD |
0.2575 USD |
0.2653 USD |
0.2575 USD |
| 2024-07-06 |
0.2532 USD |
48,740.6473 CRV |
0.2403 USD |
0.2403 USD |
0.2644 USD |
0.2644 USD |
| 2024-07-05 |
0.2286 USD |
100,792.8372 CRV |
0.2550 USD |
0.2240 USD |
0.2586 USD |
0.2372 USD |
| 2024-07-04 |
0.2736 USD |
46,416.9106 CRV |
0.2715 USD |
0.2601 USD |
0.3124 USD |
0.2601 USD |
| 2024-07-03 |
0.2792 USD |
9,857.9118 CRV |
0.2810 USD |
0.2696 USD |
0.2827 USD |
0.2716 USD |
| 2024-07-02 |
0.2836 USD |
23,568.5202 CRV |
0.2861 USD |
0.2779 USD |
0.2880 USD |
0.2857 USD |
| 2024-07-01 |
0.2785 USD |
23,068.4354 CRV |
0.2794 USD |
0.2740 USD |
0.2839 USD |
0.2820 USD |
| 2024-06-30 |
0.2831 USD |
3,241.3346 CRV |
0.2840 USD |
0.2810 USD |
0.2868 USD |
0.2868 USD |
| 2024-06-29 |
0.2780 USD |
7,111.5749 CRV |
0.2810 USD |
0.2780 USD |
0.2810 USD |
0.2780 USD |
| 2024-06-28 |
0.2927 USD |
6,692.7014 CRV |
0.2916 USD |
0.2806 USD |
0.2951 USD |
0.2806 USD |
| 2024-06-27 |
0.2944 USD |
22,731.4503 CRV |
0.2970 USD |
0.2863 USD |
0.2970 USD |
0.2903 USD |
| 2024-06-26 |
0.3157 USD |
44,172.6456 CRV |
0.3205 USD |
0.3000 USD |
0.3212 USD |
0.3000 USD |
| 2024-06-25 |
0.3267 USD |
6,651.7033 CRV |
0.3221 USD |
0.3167 USD |
0.3328 USD |
0.3230 USD |
| 2024-06-24 |
0.3213 USD |
39,967.9981 CRV |
0.3412 USD |
0.3149 USD |
0.3412 USD |
0.3278 USD |
| 2024-06-23 |
0.3243 USD |
4,417.6493 CRV |
0.3396 USD |
0.3219 USD |
0.3472 USD |
0.3219 USD |
| 2024-06-22 |
0.3322 USD |
20,696.5782 CRV |
0.3280 USD |
0.3280 USD |
0.3433 USD |
0.3398 USD |
| 2024-06-21 |
0.3461 USD |
42,177.2718 CRV |
0.3451 USD |
0.3280 USD |
0.3643 USD |
0.3361 USD |
| 2024-06-20 |
0.3290 USD |
55,087.4748 CRV |
0.3257 USD |
0.3257 USD |
0.3477 USD |
0.3477 USD |
| 2024-06-19 |
0.3370 USD |
8,997.6380 CRV |
0.3740 USD |
0.3253 USD |
0.3740 USD |
0.3253 USD |
| 2024-06-18 |
0.3010 USD |
99,352.8667 CRV |
0.3144 USD |
0.2800 USD |
0.3327 USD |
0.3307 USD |
| 2024-06-17 |
0.3248 USD |
14,149.1206 CRV |
0.3205 USD |
0.3120 USD |
0.3405 USD |
0.3183 USD |
| 2024-06-16 |
0.3164 USD |
5,846.5646 CRV |
0.3092 USD |
0.3080 USD |
0.3292 USD |
0.3292 USD |
| 2024-06-15 |
0.2953 USD |
40,277.9533 CRV |
0.2817 USD |
0.2817 USD |
0.3259 USD |
0.3126 USD |
| 2024-06-14 |
0.2865 USD |
59,316.2564 CRV |
0.2840 USD |
0.2726 USD |
0.2950 USD |
0.2829 USD |
| 2024-06-13 |
0.2915 USD |
195,633.3350 CRV |
0.3500 USD |
0.2331 USD |
0.3880 USD |
0.2881 USD |
| 2024-06-12 |
0.3685 USD |
25,683.5303 CRV |
0.3500 USD |
0.3500 USD |
0.3816 USD |
0.3570 USD |
| 2024-06-11 |
0.3828 USD |
25,189.3746 CRV |
0.3811 USD |
0.3502 USD |
0.4313 USD |
0.3502 USD |
| 2024-06-10 |
0.4035 USD |
49,870.0632 CRV |
0.4142 USD |
0.3800 USD |
0.4222 USD |
0.3809 USD |
| 2024-06-09 |
0.4044 USD |
13,138.6398 CRV |
0.4042 USD |
0.4042 USD |
0.4088 USD |
0.4080 USD |
| 2024-06-08 |
0.4032 USD |
551.7365 CRV |
0.4080 USD |
0.4003 USD |
0.4080 USD |
0.4003 USD |
| 2024-06-07 |
0.4291 USD |
64,019.9047 CRV |
0.4625 USD |
0.3800 USD |
0.4629 USD |
0.4177 USD |
| 2024-06-06 |
0.4634 USD |
1,739.5766 CRV |
0.4633 USD |
0.4585 USD |
0.4694 USD |
0.4585 USD |
| 2024-06-05 |
0.4625 USD |
7,541.7149 CRV |
0.4651 USD |
0.4611 USD |
0.4712 USD |
0.4712 USD |
| 2024-06-04 |
0.4673 USD |
1,226.2062 CRV |
0.4679 USD |
0.4631 USD |
0.4708 USD |
0.4652 USD |
| 2024-06-03 |
0.4693 USD |
5,286.4266 CRV |
0.4482 USD |
0.4482 USD |
0.4830 USD |
0.4642 USD |
| 2024-06-02 |
0.4524 USD |
7,784.4987 CRV |
0.4592 USD |
0.4507 USD |
0.4592 USD |
0.4510 USD |
| 2024-06-01 |
0.4704 USD |
1,499.0908 CRV |
0.4700 USD |
0.4691 USD |
0.4736 USD |
0.4736 USD |
| 2024-05-31 |
0.4626 USD |
21,244.7587 CRV |
0.4625 USD |
0.4609 USD |
0.4645 USD |
0.4645 USD |
| 2024-05-30 |
0.4731 USD |
1,672.3049 CRV |
0.4800 USD |
0.4662 USD |
0.4800 USD |
0.4662 USD |
| 2024-05-29 |
0.4890 USD |
4,510.4212 CRV |
0.4909 USD |
0.4841 USD |
0.4999 USD |
0.4852 USD |
| 2024-05-28 |
0.5035 USD |
6,159.2845 CRV |
0.4752 USD |
0.4752 USD |
0.5058 USD |
0.5058 USD |
| 2024-05-27 |
0.4796 USD |
11,652.5068 CRV |
0.4857 USD |
0.4792 USD |
0.4857 USD |
0.4792 USD |
| 2024-05-26 |
0.4877 USD |
585.4672 CRV |
0.4888 USD |
0.4812 USD |
0.4888 USD |
0.4812 USD |
| 2024-05-25 |
0.5004 USD |
16,998.6948 CRV |
0.4940 USD |
0.4904 USD |
0.5074 USD |
0.4982 USD |
| 2024-05-24 |
0.4834 USD |
13,352.8665 CRV |
0.4779 USD |
0.4512 USD |
0.4911 USD |
0.4911 USD |
| 2024-05-23 |
0.4617 USD |
1,689.7058 CRV |
0.4600 USD |
0.4530 USD |
0.4670 USD |
0.4530 USD |
| 2024-05-22 |
0.4725 USD |
15,752.5871 CRV |
0.4809 USD |
0.4647 USD |
0.4809 USD |
0.4647 USD |
| 2024-05-21 |
0.4788 USD |
20,961.6711 CRV |
0.4664 USD |
0.4664 USD |
0.4861 USD |
0.4840 USD |
| 2024-05-20 |
0.4522 USD |
14,662.9832 CRV |
0.4235 USD |
0.4235 USD |
0.4532 USD |
0.4528 USD |