Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.8689 USD |
9,616,790.8600 CRV |
0.8789 USD |
0.8500 USD |
0.9274 USD |
0.8689 USD |
| 2025-08-01 |
0.8805 USD |
13,542,279.0500 CRV |
0.9374 USD |
0.8597 USD |
0.9616 USD |
0.8805 USD |
| 2025-07-31 |
0.9394 USD |
12,364,672.9500 CRV |
1.0275 USD |
0.9315 USD |
1.0562 USD |
0.9394 USD |
| 2025-07-30 |
1.0283 USD |
19,966,416.3700 CRV |
0.9877 USD |
0.9494 USD |
1.0625 USD |
1.0283 USD |
| 2025-07-29 |
0.9761 USD |
14,367,053.5300 CRV |
1.0102 USD |
0.9553 USD |
1.0452 USD |
0.9761 USD |
| 2025-07-28 |
1.0113 USD |
18,813,652.2400 CRV |
1.0246 USD |
0.9637 USD |
1.0430 USD |
1.0113 USD |
| 2025-07-27 |
1.0231 USD |
19,864,627.7600 CRV |
1.0990 USD |
1.0129 USD |
1.1625 USD |
1.0231 USD |
| 2025-07-26 |
1.1009 USD |
21,433,978.6000 CRV |
1.0340 USD |
1.0117 USD |
1.1418 USD |
1.1009 USD |
| 2025-07-25 |
1.0356 USD |
28,959,841.9500 CRV |
0.9499 USD |
0.9359 USD |
1.0925 USD |
1.0356 USD |
| 2025-07-24 |
0.9568 USD |
22,275,226.8200 CRV |
0.9398 USD |
0.9076 USD |
1.0346 USD |
0.9568 USD |
| 2025-07-23 |
0.9593 USD |
18,649,927.9200 CRV |
0.9939 USD |
0.9045 USD |
1.0490 USD |
0.9593 USD |
| 2025-07-22 |
0.9596 USD |
18,715,807.0200 CRV |
0.9558 USD |
0.9078 USD |
0.9944 USD |
0.9596 USD |
| 2025-07-21 |
0.9531 USD |
17,294,620.1400 CRV |
0.9663 USD |
0.9412 USD |
1.0077 USD |
0.9531 USD |
| 2025-07-20 |
0.9683 USD |
19,240,026.9500 CRV |
0.9802 USD |
0.9531 USD |
1.0300 USD |
0.9683 USD |
| 2025-07-19 |
0.9894 USD |
15,891,848.4300 CRV |
0.9832 USD |
0.9190 USD |
1.0057 USD |
0.9894 USD |
| 2025-07-18 |
0.9775 USD |
32,975,090.9600 CRV |
1.0046 USD |
0.9060 USD |
1.0808 USD |
0.9775 USD |
| 2025-07-17 |
0.9690 USD |
33,688,645.3200 CRV |
0.9224 USD |
0.9032 USD |
1.0240 USD |
0.9690 USD |
| 2025-07-16 |
0.8481 USD |
22,584,568.7600 CRV |
0.7586 USD |
0.7478 USD |
0.8482 USD |
0.8481 USD |
| 2025-07-15 |
0.7110 USD |
23,643,449.1800 CRV |
0.7050 USD |
0.6863 USD |
0.7549 USD |
0.7110 USD |
| 2025-07-14 |
0.7079 USD |
23,704,934.1800 CRV |
0.6533 USD |
0.6501 USD |
0.7300 USD |
0.7079 USD |
| 2025-07-13 |
0.6672 USD |
18,358,707.2500 CRV |
0.6167 USD |
0.6138 USD |
0.6970 USD |
0.6672 USD |
| 2025-07-12 |
0.6150 USD |
11,963,713.7400 CRV |
0.6307 USD |
0.6031 USD |
0.6421 USD |
0.6150 USD |
| 2025-07-11 |
0.6401 USD |
18,355,521.3400 CRV |
0.6000 USD |
0.5913 USD |
0.6610 USD |
0.6401 USD |
| 2025-07-10 |
0.6027 USD |
12,916,558.3500 CRV |
0.5576 USD |
0.5545 USD |
0.6085 USD |
0.6027 USD |
| 2025-07-09 |
0.5589 USD |
15,424,204.5700 CRV |
0.5157 USD |
0.5134 USD |
0.5657 USD |
0.5589 USD |
| 2025-07-08 |
0.5212 USD |
7,015,853.9200 CRV |
0.5112 USD |
0.5012 USD |
0.5242 USD |
0.5212 USD |
| 2025-07-07 |
0.4995 USD |
5,518,448.7400 CRV |
0.5012 USD |
0.4989 USD |
0.5151 USD |
0.4995 USD |
| 2025-07-06 |
0.4997 USD |
3,377,839.5800 CRV |
0.4986 USD |
0.4903 USD |
0.5065 USD |
0.4997 USD |
| 2025-07-05 |
0.4986 USD |
4,388,143.0800 CRV |
0.5054 USD |
0.4908 USD |
0.5069 USD |
0.4986 USD |
| 2025-07-04 |
0.4943 USD |
7,152,904.2700 CRV |
0.5330 USD |
0.4893 USD |
0.5366 USD |
0.4943 USD |
| 2025-07-03 |
0.5331 USD |
6,426,015.5700 CRV |
0.5290 USD |
0.5254 USD |
0.5500 USD |
0.5331 USD |
| 2025-07-02 |
0.5367 USD |
10,098,210.1200 CRV |
0.5000 USD |
0.4948 USD |
0.5389 USD |
0.5367 USD |
| 2025-07-01 |
0.5015 USD |
7,816,703.2900 CRV |
0.5227 USD |
0.4978 USD |
0.5263 USD |
0.5015 USD |
| 2025-06-30 |
0.5281 USD |
11,775,447.6100 CRV |
0.5331 USD |
0.5001 USD |
0.5362 USD |
0.5281 USD |
| 2025-06-29 |
0.5354 USD |
5,230,304.2500 CRV |
0.5173 USD |
0.5058 USD |
0.5354 USD |
0.5354 USD |
| 2025-06-28 |
0.5162 USD |
4,161,351.1000 CRV |
0.5114 USD |
0.5029 USD |
0.5191 USD |
0.5162 USD |
| 2025-06-27 |
0.5075 USD |
6,555,798.5000 CRV |
0.5048 USD |
0.4959 USD |
0.5218 USD |
0.5075 USD |
| 2025-06-26 |
0.5023 USD |
13,034,912.1200 CRV |
0.5232 USD |
0.4886 USD |
0.5440 USD |
0.5023 USD |
| 2025-06-25 |
0.5295 USD |
12,989,515.3600 CRV |
0.5699 USD |
0.5260 USD |
0.5845 USD |
0.5295 USD |
| 2025-06-24 |
0.5818 USD |
5,548,608.2000 CRV |
0.5800 USD |
0.5729 USD |
0.5941 USD |
0.5818 USD |
| 2025-06-23 |
0.5756 USD |
25,627,923.6400 CRV |
0.5374 USD |
0.5059 USD |
0.5807 USD |
0.5756 USD |
| 2025-06-22 |
0.5191 USD |
18,321,390.4300 CRV |
0.5550 USD |
0.5090 USD |
0.5583 USD |
0.5191 USD |
| 2025-06-21 |
0.5522 USD |
8,390,472.6000 CRV |
0.5667 USD |
0.5478 USD |
0.5805 USD |
0.5522 USD |
| 2025-06-20 |
0.5492 USD |
7,695,428.7900 CRV |
0.5896 USD |
0.5439 USD |
0.5984 USD |
0.5492 USD |
| 2025-06-19 |
0.5885 USD |
8,014,087.5900 CRV |
0.5978 USD |
0.5749 USD |
0.6085 USD |
0.5885 USD |
| 2025-06-18 |
0.5832 USD |
6,641,941.2900 CRV |
0.5819 USD |
0.5582 USD |
0.6036 USD |
0.5832 USD |
| 2025-06-17 |
0.5848 USD |
18,285,231.8300 CRV |
0.6052 USD |
0.5564 USD |
0.6170 USD |
0.5848 USD |
| 2025-06-16 |
0.6425 USD |
10,927,078.9100 CRV |
0.5955 USD |
0.5881 USD |
0.6467 USD |
0.6425 USD |
| 2025-06-15 |
0.5882 USD |
4,737,824.0100 CRV |
0.5947 USD |
0.5795 USD |
0.6006 USD |
0.5882 USD |
| 2025-06-14 |
0.5916 USD |
4,102,518.1500 CRV |
0.6188 USD |
0.5890 USD |
0.6190 USD |
0.5916 USD |