Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6964 USD |
81,481.1635 CRV |
0.6953 USD |
0.6866 USD |
0.7067 USD |
0.7008 USD |
| 2024-03-27 |
0.7049 USD |
8,238.9430 CRV |
0.7147 USD |
0.6891 USD |
0.7147 USD |
0.6922 USD |
| 2024-03-26 |
0.7058 USD |
40,165.4639 CRV |
0.7117 USD |
0.6772 USD |
0.7249 USD |
0.7084 USD |
| 2024-03-25 |
0.7123 USD |
8,437.6046 CRV |
0.6856 USD |
0.6856 USD |
0.7147 USD |
0.7117 USD |
| 2024-03-24 |
0.6632 USD |
582.2102 CRV |
0.6531 USD |
0.6531 USD |
0.6643 USD |
0.6643 USD |
| 2024-03-23 |
0.6761 USD |
187.8313 CRV |
0.6700 USD |
0.6700 USD |
0.6775 USD |
0.6775 USD |
| 2024-03-22 |
0.6676 USD |
11,294.2493 CRV |
0.6857 USD |
0.6584 USD |
0.6857 USD |
0.6584 USD |
| 2024-03-21 |
0.6716 USD |
2,421.3872 CRV |
0.6725 USD |
0.6589 USD |
0.6824 USD |
0.6759 USD |
| 2024-03-20 |
0.6598 USD |
49,840.9014 CRV |
0.6078 USD |
0.5916 USD |
0.6750 USD |
0.6707 USD |
| 2024-03-19 |
0.5990 USD |
29,987.0920 CRV |
0.6380 USD |
0.5800 USD |
0.6380 USD |
0.5916 USD |
| 2024-03-18 |
0.6652 USD |
36,456.5824 CRV |
0.6725 USD |
0.6395 USD |
0.7000 USD |
0.6559 USD |
| 2024-03-17 |
0.6962 USD |
12,047.9931 CRV |
0.6948 USD |
0.6723 USD |
0.7116 USD |
0.7060 USD |
| 2024-03-16 |
0.7447 USD |
109,354.3080 CRV |
0.7736 USD |
0.6794 USD |
0.7736 USD |
0.6794 USD |
| 2024-03-15 |
0.7569 USD |
78,347.8909 CRV |
0.8155 USD |
0.7210 USD |
0.8462 USD |
0.7654 USD |
| 2024-03-14 |
0.8644 USD |
94,064.5426 CRV |
0.8700 USD |
0.7992 USD |
0.8958 USD |
0.7992 USD |
| 2024-03-13 |
0.8652 USD |
109,531.3954 CRV |
0.8354 USD |
0.8354 USD |
0.8757 USD |
0.8660 USD |
| 2024-03-12 |
0.8074 USD |
4,914.8679 CRV |
0.8501 USD |
0.7981 USD |
0.8501 USD |
0.8160 USD |
| 2024-03-11 |
0.8242 USD |
72,438.3580 CRV |
0.8192 USD |
0.7926 USD |
0.8500 USD |
0.8500 USD |
| 2024-03-10 |
0.7894 USD |
24,247.1035 CRV |
0.7897 USD |
0.7747 USD |
0.8066 USD |
0.7933 USD |
| 2024-03-09 |
0.8061 USD |
55,201.1605 CRV |
0.7642 USD |
0.7642 USD |
0.8251 USD |
0.7839 USD |
| 2024-03-08 |
0.7637 USD |
18,666.4192 CRV |
0.7937 USD |
0.7503 USD |
0.7937 USD |
0.7593 USD |
| 2024-03-07 |
0.7864 USD |
98,038.6390 CRV |
0.8181 USD |
0.7709 USD |
0.8181 USD |
0.8009 USD |
| 2024-03-06 |
0.7724 USD |
359,209.0669 CRV |
0.6624 USD |
0.6517 USD |
0.8500 USD |
0.8036 USD |
| 2024-03-05 |
0.7263 USD |
201,814.2465 CRV |
0.7510 USD |
0.6247 USD |
0.7937 USD |
0.6624 USD |
| 2024-03-04 |
0.7043 USD |
143,382.8170 CRV |
0.6660 USD |
0.6599 USD |
0.7700 USD |
0.7700 USD |
| 2024-03-03 |
0.6545 USD |
49,074.8231 CRV |
0.6913 USD |
0.6224 USD |
0.6913 USD |
0.6729 USD |
| 2024-03-02 |
0.6623 USD |
17,383.6335 CRV |
0.6570 USD |
0.6518 USD |
0.7241 USD |
0.6814 USD |
| 2024-03-01 |
0.6566 USD |
124,467.8695 CRV |
0.6125 USD |
0.6039 USD |
0.6800 USD |
0.6800 USD |
| 2024-02-29 |
0.6307 USD |
75,640.9586 CRV |
0.5947 USD |
0.5860 USD |
0.6530 USD |
0.5860 USD |
| 2024-02-28 |
0.5826 USD |
55,758.3621 CRV |
0.6104 USD |
0.5600 USD |
0.6200 USD |
0.5943 USD |
| 2024-02-27 |
0.6015 USD |
20,698.0577 CRV |
0.5960 USD |
0.5818 USD |
0.6420 USD |
0.5986 USD |
| 2024-02-26 |
0.5902 USD |
32,483.0286 CRV |
0.5988 USD |
0.5758 USD |
0.6040 USD |
0.6011 USD |
| 2024-02-25 |
0.6047 USD |
27,890.9386 CRV |
0.6018 USD |
0.5935 USD |
0.6087 USD |
0.5975 USD |
| 2024-02-24 |
0.6166 USD |
58,864.4358 CRV |
0.6339 USD |
0.5961 USD |
0.6352 USD |
0.5978 USD |
| 2024-02-23 |
0.5802 USD |
32,810.6881 CRV |
0.5552 USD |
0.5457 USD |
0.6138 USD |
0.5881 USD |
| 2024-02-22 |
0.5610 USD |
44,147.8560 CRV |
0.5600 USD |
0.5496 USD |
0.5618 USD |
0.5496 USD |
| 2024-02-21 |
0.5237 USD |
66,964.2457 CRV |
0.5573 USD |
0.5146 USD |
0.5573 USD |
0.5266 USD |
| 2024-02-20 |
0.5501 USD |
18,027.2128 CRV |
0.5633 USD |
0.5331 USD |
0.5683 USD |
0.5585 USD |
| 2024-02-19 |
0.5598 USD |
50,561.7266 CRV |
0.5384 USD |
0.5384 USD |
0.5610 USD |
0.5573 USD |
| 2024-02-18 |
0.5351 USD |
2,327.9243 CRV |
0.5277 USD |
0.5277 USD |
0.5366 USD |
0.5366 USD |
| 2024-02-17 |
0.5214 USD |
19,676.3784 CRV |
0.5420 USD |
0.5197 USD |
0.5420 USD |
0.5276 USD |
| 2024-02-16 |
0.5469 USD |
1,527.8708 CRV |
0.5444 USD |
0.5358 USD |
0.5506 USD |
0.5358 USD |
| 2024-02-15 |
0.5304 USD |
17,028.7606 CRV |
0.5274 USD |
0.5274 USD |
0.5400 USD |
0.5385 USD |
| 2024-02-14 |
0.5227 USD |
19,615.5393 CRV |
0.5166 USD |
0.5166 USD |
0.5234 USD |
0.5220 USD |
| 2024-02-13 |
0.5140 USD |
4,263.4165 CRV |
0.5180 USD |
0.5032 USD |
0.5180 USD |
0.5114 USD |
| 2024-02-12 |
0.5144 USD |
25,142.0476 CRV |
0.4881 USD |
0.4881 USD |
0.5340 USD |
0.5204 USD |
| 2024-02-11 |
0.5021 USD |
5,971.4978 CRV |
0.4978 USD |
0.4905 USD |
0.5040 USD |
0.4905 USD |
| 2024-02-10 |
0.5001 USD |
3,072.3345 CRV |
0.5027 USD |
0.4910 USD |
0.5075 USD |
0.4910 USD |
| 2024-02-09 |
0.4924 USD |
5,044.7340 CRV |
0.4910 USD |
0.4853 USD |
0.4999 USD |
0.4999 USD |
| 2024-02-08 |
0.4830 USD |
10,327.8734 CRV |
0.4853 USD |
0.4778 USD |
0.4864 USD |
0.4800 USD |