Identifier on Bitstamp: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.4792 USD |
15,148.2506 CRV |
0.4716 USD |
0.4716 USD |
0.4913 USD |
0.4913 USD |
| 2024-02-06 |
0.0000 USD |
0.0000 CRV |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4663 USD |
| 2024-02-05 |
0.4676 USD |
25,048.6557 CRV |
0.4551 USD |
0.4548 USD |
0.4712 USD |
0.4663 USD |
| 2024-02-04 |
0.4631 USD |
17,015.3249 CRV |
0.4769 USD |
0.4497 USD |
0.4769 USD |
0.4520 USD |
| 2024-02-03 |
0.4738 USD |
20,065.9540 CRV |
0.4565 USD |
0.4565 USD |
0.4997 USD |
0.4821 USD |
| 2024-02-02 |
0.4481 USD |
11,618.3628 CRV |
0.4463 USD |
0.4441 USD |
0.4619 USD |
0.4619 USD |
| 2024-02-01 |
0.4544 USD |
9,192.8753 CRV |
0.4610 USD |
0.4392 USD |
0.4610 USD |
0.4451 USD |
| 2024-01-31 |
0.4746 USD |
71,609.7026 CRV |
0.4774 USD |
0.4537 USD |
0.4816 USD |
0.4555 USD |
| 2024-01-30 |
0.4822 USD |
235,124.6725 CRV |
0.4790 USD |
0.4726 USD |
0.4890 USD |
0.4825 USD |
| 2024-01-29 |
0.4657 USD |
121,516.5159 CRV |
0.4626 USD |
0.4599 USD |
0.4811 USD |
0.4802 USD |
| 2024-01-28 |
0.4703 USD |
1,050.7191 CRV |
0.4705 USD |
0.4654 USD |
0.4706 USD |
0.4699 USD |
| 2024-01-27 |
0.4703 USD |
1,834.4743 CRV |
0.4565 USD |
0.4565 USD |
0.4812 USD |
0.4787 USD |
| 2024-01-26 |
0.4598 USD |
19,820.0615 CRV |
0.4490 USD |
0.4490 USD |
0.4648 USD |
0.4573 USD |
| 2024-01-25 |
0.4444 USD |
56,902.1147 CRV |
0.4411 USD |
0.4400 USD |
0.4538 USD |
0.4537 USD |
| 2024-01-24 |
0.4438 USD |
94,646.5725 CRV |
0.4698 USD |
0.4364 USD |
0.4705 USD |
0.4457 USD |
| 2024-01-23 |
0.4733 USD |
57,228.2795 CRV |
0.4977 USD |
0.4582 USD |
0.4977 USD |
0.4644 USD |
| 2024-01-22 |
0.5067 USD |
8,089.5703 CRV |
0.5262 USD |
0.4944 USD |
0.5262 USD |
0.4944 USD |
| 2024-01-21 |
0.5389 USD |
1,734.1731 CRV |
0.5322 USD |
0.5322 USD |
0.5398 USD |
0.5392 USD |
| 2024-01-20 |
0.5288 USD |
4,193.7661 CRV |
0.5291 USD |
0.5247 USD |
0.5320 USD |
0.5270 USD |
| 2024-01-19 |
0.5067 USD |
6,617.5882 CRV |
0.5146 USD |
0.5007 USD |
0.5216 USD |
0.5216 USD |
| 2024-01-18 |
0.5320 USD |
45,180.0236 CRV |
0.5414 USD |
0.5069 USD |
0.5479 USD |
0.5073 USD |
| 2024-01-17 |
0.5463 USD |
437.6818 CRV |
0.5435 USD |
0.5418 USD |
0.5492 USD |
0.5466 USD |
| 2024-01-16 |
0.5466 USD |
2,658.2522 CRV |
0.5435 USD |
0.5435 USD |
0.5712 USD |
0.5493 USD |
| 2024-01-15 |
0.5398 USD |
11,780.9550 CRV |
0.5429 USD |
0.5350 USD |
0.5758 USD |
0.5403 USD |
| 2024-01-14 |
0.5534 USD |
29,643.4166 CRV |
0.5558 USD |
0.5390 USD |
0.5558 USD |
0.5461 USD |
| 2024-01-13 |
0.5516 USD |
5,329.4051 CRV |
0.5478 USD |
0.5478 USD |
0.5636 USD |
0.5636 USD |
| 2024-01-12 |
0.5680 USD |
16,355.3013 CRV |
0.5797 USD |
0.5350 USD |
0.5939 USD |
0.5350 USD |
| 2024-01-11 |
0.5802 USD |
80,411.1095 CRV |
0.5679 USD |
0.5611 USD |
0.5932 USD |
0.5765 USD |
| 2024-01-10 |
0.5401 USD |
7,105.6822 CRV |
0.5260 USD |
0.5210 USD |
0.5663 USD |
0.5663 USD |
| 2024-01-09 |
0.5353 USD |
28,967.1563 CRV |
0.5436 USD |
0.5119 USD |
0.5436 USD |
0.5119 USD |
| 2024-01-08 |
0.5236 USD |
44,410.7237 CRV |
0.5633 USD |
0.5142 USD |
0.5633 USD |
0.5436 USD |
| 2024-01-07 |
0.5424 USD |
2,835.9071 CRV |
0.5530 USD |
0.5173 USD |
0.5530 USD |
0.5173 USD |
| 2024-01-06 |
0.5582 USD |
6,494.6973 CRV |
0.5706 USD |
0.5326 USD |
0.5706 USD |
0.5426 USD |
| 2024-01-05 |
0.5753 USD |
87,167.1390 CRV |
0.5894 USD |
0.5617 USD |
0.5894 USD |
0.5733 USD |
| 2024-01-04 |
0.5895 USD |
59,876.2153 CRV |
0.5875 USD |
0.5756 USD |
0.6441 USD |
0.5866 USD |
| 2024-01-03 |
0.5616 USD |
40,321.3403 CRV |
0.6307 USD |
0.5134 USD |
0.6307 USD |
0.5875 USD |
| 2024-01-02 |
0.6392 USD |
19,013.1313 CRV |
0.6297 USD |
0.6195 USD |
0.6498 USD |
0.6322 USD |
| 2024-01-01 |
0.6185 USD |
350.1223 CRV |
0.6029 USD |
0.6029 USD |
0.6272 USD |
0.6260 USD |
| 2023-12-31 |
0.6235 USD |
13,911.3972 CRV |
0.6273 USD |
0.5946 USD |
0.6335 USD |
0.5946 USD |
| 2023-12-30 |
0.6156 USD |
12,825.6209 CRV |
0.6491 USD |
0.6101 USD |
0.6491 USD |
0.6214 USD |
| 2023-12-29 |
0.6331 USD |
12,495.2527 CRV |
0.6829 USD |
0.6181 USD |
0.7083 USD |
0.6181 USD |
| 2023-12-28 |
0.6735 USD |
46,146.0204 CRV |
0.6798 USD |
0.6471 USD |
0.7083 USD |
0.7083 USD |
| 2023-12-27 |
0.6645 USD |
38,829.9507 CRV |
0.6250 USD |
0.6063 USD |
0.6816 USD |
0.6751 USD |
| 2023-12-26 |
0.6356 USD |
52,243.1969 CRV |
0.6430 USD |
0.6027 USD |
0.6821 USD |
0.6239 USD |
| 2023-12-25 |
0.6398 USD |
30,446.3930 CRV |
0.6322 USD |
0.6322 USD |
0.6517 USD |
0.6517 USD |
| 2023-12-24 |
0.6313 USD |
45,478.5561 CRV |
0.6252 USD |
0.6140 USD |
0.6452 USD |
0.6177 USD |
| 2023-12-23 |
0.6104 USD |
4,130.5769 CRV |
0.5985 USD |
0.5973 USD |
0.6236 USD |
0.6236 USD |
| 2023-12-22 |
0.6080 USD |
9,465.0021 CRV |
0.6031 USD |
0.6000 USD |
0.6165 USD |
0.6119 USD |
| 2023-12-21 |
0.5839 USD |
9,185.5736 CRV |
0.5804 USD |
0.5800 USD |
0.5949 USD |
0.5949 USD |
| 2023-12-20 |
0.5872 USD |
58,889.1652 CRV |
0.5826 USD |
0.5756 USD |
0.5981 USD |
0.5775 USD |