Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4016 USD |
3,308,135.0000 CRV |
0.4051 USD |
0.3978 USD |
0.4154 USD |
0.4016 USD |
| 2025-12-04 |
0.4120 USD |
10,204,545.6800 CRV |
0.4212 USD |
0.4065 USD |
0.4317 USD |
0.4120 USD |
| 2025-12-03 |
0.3999 USD |
8,508,534.1400 CRV |
0.3876 USD |
0.3771 USD |
0.4036 USD |
0.3999 USD |
| 2025-12-02 |
0.3902 USD |
9,715,094.4700 CRV |
0.3875 USD |
0.3742 USD |
0.4272 USD |
0.3902 USD |
| 2025-12-01 |
0.3791 USD |
9,409,988.3100 CRV |
0.4149 USD |
0.3747 USD |
0.4162 USD |
0.3791 USD |
| 2025-11-30 |
0.4256 USD |
2,401,160.8200 CRV |
0.4212 USD |
0.4177 USD |
0.4299 USD |
0.4256 USD |
| 2025-11-29 |
0.4224 USD |
3,278,080.6900 CRV |
0.4272 USD |
0.4205 USD |
0.4336 USD |
0.4224 USD |
| 2025-11-28 |
0.4338 USD |
5,551,713.7400 CRV |
0.4392 USD |
0.4286 USD |
0.4503 USD |
0.4338 USD |
| 2025-11-27 |
0.4397 USD |
3,862,182.9500 CRV |
0.4410 USD |
0.4285 USD |
0.4464 USD |
0.4397 USD |
| 2025-11-26 |
0.4371 USD |
7,236,983.3200 CRV |
0.4165 USD |
0.4035 USD |
0.4404 USD |
0.4371 USD |
| 2025-11-25 |
0.4195 USD |
10,278,994.2400 CRV |
0.4106 USD |
0.4008 USD |
0.4279 USD |
0.4195 USD |
| 2025-11-24 |
0.4113 USD |
8,820,944.7200 CRV |
0.3832 USD |
0.3787 USD |
0.4118 USD |
0.4113 USD |
| 2025-11-23 |
0.3956 USD |
8,926,522.4400 CRV |
0.3706 USD |
0.3705 USD |
0.3966 USD |
0.3956 USD |
| 2025-11-22 |
0.3696 USD |
5,661,857.1900 CRV |
0.3795 USD |
0.3637 USD |
0.3837 USD |
0.3696 USD |
| 2025-11-21 |
0.3765 USD |
16,569,300.8700 CRV |
0.4096 USD |
0.3652 USD |
0.4188 USD |
0.3765 USD |
| 2025-11-20 |
0.4123 USD |
12,652,368.3800 CRV |
0.4294 USD |
0.4015 USD |
0.4514 USD |
0.4123 USD |
| 2025-11-19 |
0.4223 USD |
6,609,596.1200 CRV |
0.4357 USD |
0.4188 USD |
0.4408 USD |
0.4223 USD |
| 2025-11-18 |
0.4360 USD |
13,916,792.2400 CRV |
0.4065 USD |
0.4006 USD |
0.4603 USD |
0.4360 USD |
| 2025-11-17 |
0.4036 USD |
5,843,419.3200 CRV |
0.4203 USD |
0.4003 USD |
0.4395 USD |
0.4036 USD |
| 2025-11-16 |
0.4228 USD |
8,717,631.3600 CRV |
0.4307 USD |
0.4086 USD |
0.4435 USD |
0.4228 USD |
| 2025-11-15 |
0.4307 USD |
4,403,669.7100 CRV |
0.4290 USD |
0.4281 USD |
0.4516 USD |
0.4307 USD |
| 2025-11-14 |
0.4378 USD |
14,983,404.1300 CRV |
0.4589 USD |
0.4219 USD |
0.4631 USD |
0.4378 USD |
| 2025-11-13 |
0.4477 USD |
11,668,827.9700 CRV |
0.4506 USD |
0.4455 USD |
0.4812 USD |
0.4477 USD |
| 2025-11-12 |
0.4487 USD |
10,524,998.0600 CRV |
0.4683 USD |
0.4463 USD |
0.4898 USD |
0.4487 USD |
| 2025-11-11 |
0.4681 USD |
14,216,312.9100 CRV |
0.5226 USD |
0.4653 USD |
0.5361 USD |
0.4681 USD |
| 2025-11-10 |
0.4902 USD |
6,345,481.1200 CRV |
0.4795 USD |
0.4759 USD |
0.5054 USD |
0.4902 USD |
| 2025-11-09 |
0.4775 USD |
3,909,272.0300 CRV |
0.4797 USD |
0.4648 USD |
0.4858 USD |
0.4775 USD |
| 2025-11-08 |
0.4792 USD |
12,846,101.7900 CRV |
0.4855 USD |
0.4577 USD |
0.4929 USD |
0.4792 USD |
| 2025-11-07 |
0.4994 USD |
16,807,482.0800 CRV |
0.4208 USD |
0.4207 USD |
0.5041 USD |
0.4994 USD |
| 2025-11-06 |
0.4207 USD |
8,498,819.3000 CRV |
0.4368 USD |
0.4042 USD |
0.4389 USD |
0.4207 USD |
| 2025-11-05 |
0.4379 USD |
16,546,394.4400 CRV |
0.4230 USD |
0.4015 USD |
0.4429 USD |
0.4379 USD |
| 2025-11-04 |
0.4247 USD |
20,340,464.4900 CRV |
0.4298 USD |
0.3883 USD |
0.4392 USD |
0.4247 USD |
| 2025-11-03 |
0.4242 USD |
12,504,485.1200 CRV |
0.4788 USD |
0.4061 USD |
0.4801 USD |
0.4242 USD |
| 2025-11-02 |
0.4645 USD |
5,893,666.9900 CRV |
0.4787 USD |
0.4563 USD |
0.4868 USD |
0.4645 USD |
| 2025-11-01 |
0.4846 USD |
5,683,824.9500 CRV |
0.4797 USD |
0.4725 USD |
0.4872 USD |
0.4846 USD |
| 2025-10-31 |
0.4874 USD |
9,547,129.9300 CRV |
0.4927 USD |
0.4596 USD |
0.5037 USD |
0.4874 USD |
| 2025-10-30 |
0.4938 USD |
11,685,006.1100 CRV |
0.5398 USD |
0.4733 USD |
0.5517 USD |
0.4938 USD |
| 2025-10-29 |
0.5414 USD |
4,530,674.7700 CRV |
0.5290 USD |
0.5144 USD |
0.5455 USD |
0.5414 USD |
| 2025-10-28 |
0.5305 USD |
6,340,568.1600 CRV |
0.5557 USD |
0.5229 USD |
0.5709 USD |
0.5305 USD |
| 2025-10-27 |
0.5627 USD |
9,153,501.7000 CRV |
0.5790 USD |
0.5538 USD |
0.5966 USD |
0.5627 USD |
| 2025-10-26 |
0.5806 USD |
7,418,415.1100 CRV |
0.5356 USD |
0.5255 USD |
0.5870 USD |
0.5806 USD |
| 2025-10-25 |
0.5361 USD |
1,194,445.5600 CRV |
0.5400 USD |
0.5239 USD |
0.5416 USD |
0.5361 USD |
| 2025-10-24 |
0.5399 USD |
5,980,338.1300 CRV |
0.5267 USD |
0.5220 USD |
0.5508 USD |
0.5399 USD |
| 2025-10-23 |
0.5269 USD |
6,187,015.2800 CRV |
0.5223 USD |
0.5134 USD |
0.5358 USD |
0.5269 USD |
| 2025-10-22 |
0.5243 USD |
8,714,748.5800 CRV |
0.5303 USD |
0.5109 USD |
0.5403 USD |
0.5243 USD |
| 2025-10-21 |
0.5595 USD |
8,130,655.4100 CRV |
0.5517 USD |
0.5280 USD |
0.5882 USD |
0.5595 USD |
| 2025-10-20 |
0.5540 USD |
9,971,525.0500 CRV |
0.5536 USD |
0.5404 USD |
0.5800 USD |
0.5540 USD |
| 2025-10-19 |
0.5591 USD |
5,324,784.1900 CRV |
0.5282 USD |
0.5161 USD |
0.5688 USD |
0.5591 USD |
| 2025-10-18 |
0.5274 USD |
4,748,153.3800 CRV |
0.5101 USD |
0.5085 USD |
0.5357 USD |
0.5274 USD |
| 2025-10-17 |
0.5115 USD |
13,691,598.5700 CRV |
0.5391 USD |
0.4911 USD |
0.5473 USD |
0.5115 USD |