Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.4388 USD |
11,992,044.7900 CRV |
0.4178 USD |
0.4150 USD |
0.4508 USD |
0.4388 USD |
| 2025-03-04 |
0.4185 USD |
25,348,935.8100 CRV |
0.4129 USD |
0.3684 USD |
0.4197 USD |
0.4185 USD |
| 2025-03-03 |
0.4159 USD |
24,715,871.7300 CRV |
0.5013 USD |
0.4042 USD |
0.5053 USD |
0.4159 USD |
| 2025-03-02 |
0.5027 USD |
31,147,180.9800 CRV |
0.4361 USD |
0.4205 USD |
0.5463 USD |
0.5027 USD |
| 2025-03-01 |
0.4370 USD |
9,315,418.7300 CRV |
0.4501 USD |
0.4209 USD |
0.4557 USD |
0.4370 USD |
| 2025-02-28 |
0.4493 USD |
19,527,024.0800 CRV |
0.4537 USD |
0.4167 USD |
0.4623 USD |
0.4493 USD |
| 2025-02-27 |
0.4642 USD |
4,737,493.2000 CRV |
0.4619 USD |
0.4595 USD |
0.4733 USD |
0.4642 USD |
| 2025-02-26 |
0.4605 USD |
15,099,855.6000 CRV |
0.4541 USD |
0.4452 USD |
0.4768 USD |
0.4605 USD |
| 2025-02-25 |
0.4592 USD |
14,403,091.6000 CRV |
0.4351 USD |
0.4030 USD |
0.4704 USD |
0.4592 USD |
| 2025-02-24 |
0.4300 USD |
13,525,726.5100 CRV |
0.5090 USD |
0.4207 USD |
0.5182 USD |
0.4300 USD |
| 2025-02-23 |
0.5069 USD |
5,966,313.4400 CRV |
0.5043 USD |
0.4999 USD |
0.5294 USD |
0.5069 USD |
| 2025-02-22 |
0.5073 USD |
3,816,145.2500 CRV |
0.4982 USD |
0.4941 USD |
0.5120 USD |
0.5073 USD |
| 2025-02-21 |
0.4921 USD |
11,572,902.4000 CRV |
0.5322 USD |
0.4856 USD |
0.5500 USD |
0.4921 USD |
| 2025-02-20 |
0.5248 USD |
8,031,704.8800 CRV |
0.5160 USD |
0.5099 USD |
0.5333 USD |
0.5248 USD |
| 2025-02-19 |
0.5122 USD |
6,422,031.2000 CRV |
0.4950 USD |
0.4903 USD |
0.5216 USD |
0.5122 USD |
| 2025-02-18 |
0.4959 USD |
18,354,876.1900 CRV |
0.5168 USD |
0.4678 USD |
0.5195 USD |
0.4959 USD |
| 2025-02-17 |
0.5238 USD |
13,347,567.9900 CRV |
0.5099 USD |
0.5032 USD |
0.5451 USD |
0.5238 USD |
| 2025-02-16 |
0.5121 USD |
6,235,149.9400 CRV |
0.5117 USD |
0.4948 USD |
0.5189 USD |
0.5121 USD |
| 2025-02-15 |
0.5073 USD |
7,736,402.5200 CRV |
0.5279 USD |
0.5055 USD |
0.5394 USD |
0.5073 USD |
| 2025-02-14 |
0.5278 USD |
17,926,950.5100 CRV |
0.5300 USD |
0.5164 USD |
0.5538 USD |
0.5278 USD |
| 2025-02-13 |
0.5296 USD |
16,797,643.5200 CRV |
0.5562 USD |
0.5037 USD |
0.5662 USD |
0.5296 USD |
| 2025-02-12 |
0.5552 USD |
21,431,921.2500 CRV |
0.5316 USD |
0.4958 USD |
0.5831 USD |
0.5552 USD |
| 2025-02-11 |
0.5318 USD |
26,683,493.0200 CRV |
0.5338 USD |
0.5251 USD |
0.6069 USD |
0.5318 USD |
| 2025-02-10 |
0.5383 USD |
20,819,236.0900 CRV |
0.5261 USD |
0.4989 USD |
0.5708 USD |
0.5383 USD |
| 2025-02-09 |
0.5214 USD |
15,950,967.7900 CRV |
0.5105 USD |
0.4907 USD |
0.5319 USD |
0.5214 USD |
| 2025-02-08 |
0.5139 USD |
15,770,600.1500 CRV |
0.4759 USD |
0.4730 USD |
0.5202 USD |
0.5139 USD |
| 2025-02-07 |
0.4578 USD |
18,618,942.5900 CRV |
0.4705 USD |
0.4566 USD |
0.5286 USD |
0.4578 USD |
| 2025-02-06 |
0.4699 USD |
16,430,709.9400 CRV |
0.5132 USD |
0.4642 USD |
0.5313 USD |
0.4699 USD |
| 2025-02-05 |
0.5117 USD |
17,177,957.5500 CRV |
0.5242 USD |
0.5069 USD |
0.5429 USD |
0.5117 USD |
| 2025-02-04 |
0.5253 USD |
38,854,667.4100 CRV |
0.5779 USD |
0.4983 USD |
0.5810 USD |
0.5253 USD |
| 2025-02-03 |
0.5780 USD |
46,653,889.7500 CRV |
0.5558 USD |
0.4100 USD |
0.6100 USD |
0.5780 USD |
| 2025-02-02 |
0.5572 USD |
34,979,736.7000 CRV |
0.6860 USD |
0.5121 USD |
0.7084 USD |
0.5572 USD |
| 2025-02-01 |
0.7011 USD |
19,493,028.7100 CRV |
0.7811 USD |
0.6866 USD |
0.7884 USD |
0.7011 USD |
| 2025-01-31 |
0.7802 USD |
19,371,490.5000 CRV |
0.7854 USD |
0.7624 USD |
0.8324 USD |
0.7802 USD |
| 2025-01-30 |
0.7906 USD |
19,496,799.5100 CRV |
0.7007 USD |
0.6938 USD |
0.8101 USD |
0.7906 USD |
| 2025-01-29 |
0.6987 USD |
24,465,175.2400 CRV |
0.6754 USD |
0.6670 USD |
0.7459 USD |
0.6987 USD |
| 2025-01-28 |
0.6771 USD |
17,293,508.9500 CRV |
0.7395 USD |
0.6675 USD |
0.7531 USD |
0.6771 USD |
| 2025-01-27 |
0.7395 USD |
27,101,779.1300 CRV |
0.7676 USD |
0.6715 USD |
0.7733 USD |
0.7395 USD |
| 2025-01-26 |
0.7681 USD |
9,563,644.8600 CRV |
0.7975 USD |
0.7622 USD |
0.8309 USD |
0.7681 USD |
| 2025-01-25 |
0.8000 USD |
14,019,588.6800 CRV |
0.7950 USD |
0.7693 USD |
0.8356 USD |
0.8000 USD |
| 2025-01-24 |
0.7909 USD |
15,883,187.7100 CRV |
0.7951 USD |
0.7560 USD |
0.8651 USD |
0.7909 USD |
| 2025-01-23 |
0.7869 USD |
22,465,311.9600 CRV |
0.7874 USD |
0.7461 USD |
0.8123 USD |
0.7869 USD |
| 2025-01-22 |
0.7967 USD |
8,241,503.2700 CRV |
0.8571 USD |
0.7894 USD |
0.8668 USD |
0.7967 USD |
| 2025-01-21 |
0.8477 USD |
14,469,904.2300 CRV |
0.8513 USD |
0.8146 USD |
0.8881 USD |
0.8477 USD |
| 2025-01-20 |
0.8630 USD |
26,564,745.4600 CRV |
0.8138 USD |
0.7848 USD |
0.9496 USD |
0.8630 USD |
| 2025-01-19 |
0.8504 USD |
33,071,599.6500 CRV |
0.9181 USD |
0.8330 USD |
0.9764 USD |
0.8504 USD |
| 2025-01-18 |
0.9162 USD |
19,217,052.1900 CRV |
1.0448 USD |
0.8884 USD |
1.0632 USD |
0.9162 USD |
| 2025-01-17 |
1.0432 USD |
22,094,784.3400 CRV |
0.9320 USD |
0.9300 USD |
1.0600 USD |
1.0432 USD |
| 2025-01-16 |
0.9589 USD |
18,861,360.1900 CRV |
0.9617 USD |
0.9154 USD |
0.9814 USD |
0.9589 USD |
| 2025-01-15 |
0.9189 USD |
16,980,073.1700 CRV |
0.8646 USD |
0.8358 USD |
0.9336 USD |
0.9189 USD |