Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.6129 USD |
220,443.4375 CRV |
0.6169 USD |
0.6100 USD |
0.6176 USD |
0.6121 USD |
| 2025-06-13 |
0.5870 USD |
6,975,963.9701 CRV |
0.6223 USD |
0.5600 USD |
0.6235 USD |
0.6187 USD |
| 2025-06-12 |
0.6491 USD |
4,149,716.2356 CRV |
0.6709 USD |
0.6320 USD |
0.6734 USD |
0.6509 USD |
| 2025-06-11 |
0.7115 USD |
1,201,257.4723 CRV |
0.7348 USD |
0.6948 USD |
0.7379 USD |
0.7156 USD |
| 2025-06-10 |
0.6965 USD |
656,173.7185 CRV |
0.6948 USD |
0.6827 USD |
0.7043 USD |
0.6912 USD |
| 2025-06-09 |
0.6638 USD |
1,834,875.9324 CRV |
0.6455 USD |
0.6383 USD |
0.6781 USD |
0.6706 USD |
| 2025-06-08 |
0.6552 USD |
1,498,196.8348 CRV |
0.6599 USD |
0.6429 USD |
0.6685 USD |
0.6441 USD |
| 2025-06-07 |
0.6577 USD |
1,311,589.2357 CRV |
0.6263 USD |
0.6263 USD |
0.6650 USD |
0.6577 USD |
| 2025-06-06 |
0.6316 USD |
1,709,875.6532 CRV |
0.6118 USD |
0.6070 USD |
0.6503 USD |
0.6218 USD |
| 2025-06-05 |
0.6311 USD |
2,757,960.8126 CRV |
0.6373 USD |
0.6040 USD |
0.6538 USD |
0.6170 USD |
| 2025-06-04 |
0.6822 USD |
3,539,835.2573 CRV |
0.6843 USD |
0.6730 USD |
0.6989 USD |
0.6745 USD |
| 2025-06-03 |
0.6982 USD |
1,147,680.1073 CRV |
0.6872 USD |
0.6822 USD |
0.7099 USD |
0.6956 USD |
| 2025-06-02 |
0.6703 USD |
717,788.4302 CRV |
0.6794 USD |
0.6550 USD |
0.6895 USD |
0.6879 USD |
| 2025-06-01 |
0.6616 USD |
739,830.2139 CRV |
0.6654 USD |
0.6484 USD |
0.6817 USD |
0.6797 USD |
| 2025-05-31 |
0.6528 USD |
1,089,570.7344 CRV |
0.6625 USD |
0.6397 USD |
0.6750 USD |
0.6690 USD |
| 2025-05-30 |
0.6964 USD |
3,633,525.1559 CRV |
0.7420 USD |
0.6700 USD |
0.7527 USD |
0.6762 USD |
| 2025-05-29 |
0.7574 USD |
4,000,664.0065 CRV |
0.7636 USD |
0.7322 USD |
0.8032 USD |
0.7430 USD |
| 2025-05-28 |
0.7593 USD |
2,096,229.8205 CRV |
0.7589 USD |
0.7343 USD |
0.7762 USD |
0.7442 USD |
| 2025-05-27 |
0.7772 USD |
1,765,060.4671 CRV |
0.7586 USD |
0.7378 USD |
0.8067 USD |
0.7989 USD |
| 2025-05-26 |
0.7744 USD |
996,063.0118 CRV |
0.7654 USD |
0.7607 USD |
0.7881 USD |
0.7700 USD |
| 2025-05-25 |
0.7445 USD |
1,434,375.9817 CRV |
0.7676 USD |
0.7270 USD |
0.7739 USD |
0.7355 USD |
| 2025-05-24 |
0.7832 USD |
1,085,772.2802 CRV |
0.7811 USD |
0.7638 USD |
0.7985 USD |
0.7872 USD |
| 2025-05-23 |
0.8178 USD |
7,166,999.6945 CRV |
0.8251 USD |
0.7674 USD |
0.8590 USD |
0.7819 USD |
| 2025-05-22 |
0.7940 USD |
3,712,974.4353 CRV |
0.7441 USD |
0.7419 USD |
0.8235 USD |
0.7965 USD |
| 2025-05-21 |
0.7385 USD |
4,884,702.3764 CRV |
0.7096 USD |
0.7074 USD |
0.7635 USD |
0.7293 USD |
| 2025-05-20 |
0.7142 USD |
12,618,226.3338 CRV |
0.6708 USD |
0.6700 USD |
0.7514 USD |
0.7071 USD |
| 2025-05-19 |
0.6639 USD |
5,627,395.1354 CRV |
0.6992 USD |
0.6363 USD |
0.7062 USD |
0.6723 USD |
| 2025-05-18 |
0.6986 USD |
2,552,584.0575 CRV |
0.6761 USD |
0.6701 USD |
0.7188 USD |
0.7004 USD |
| 2025-05-17 |
0.6819 USD |
899,947.9770 CRV |
0.6954 USD |
0.6667 USD |
0.6984 USD |
0.6706 USD |
| 2025-05-16 |
0.7118 USD |
1,449,577.2977 CRV |
0.6984 USD |
0.6930 USD |
0.7279 USD |
0.6981 USD |
| 2025-05-15 |
0.7033 USD |
1,972,299.0810 CRV |
0.7326 USD |
0.6732 USD |
0.7398 USD |
0.7160 USD |
| 2025-05-14 |
0.7370 USD |
4,096,980.5453 CRV |
0.7707 USD |
0.6850 USD |
0.7816 USD |
0.7398 USD |
| 2025-05-13 |
0.7416 USD |
4,037,193.5862 CRV |
0.7539 USD |
0.7070 USD |
0.7900 USD |
0.7631 USD |
| 2025-05-12 |
0.7863 USD |
3,523,259.4581 CRV |
0.7818 USD |
0.7625 USD |
0.8256 USD |
0.7754 USD |
| 2025-05-11 |
0.7932 USD |
4,177,977.8081 CRV |
0.8181 USD |
0.7484 USD |
0.8290 USD |
0.7576 USD |
| 2025-05-10 |
0.7809 USD |
2,795,661.4242 CRV |
0.7644 USD |
0.7595 USD |
0.7948 USD |
0.7841 USD |
| 2025-05-09 |
0.7700 USD |
7,938,896.7487 CRV |
0.7601 USD |
0.7453 USD |
0.8040 USD |
0.7673 USD |
| 2025-05-08 |
0.7285 USD |
9,899,080.5253 CRV |
0.6660 USD |
0.6650 USD |
0.7599 USD |
0.7599 USD |
| 2025-05-07 |
0.6780 USD |
2,841,429.5633 CRV |
0.6750 USD |
0.6510 USD |
0.7020 USD |
0.6640 USD |
| 2025-05-06 |
0.6640 USD |
1,611,528.7777 CRV |
0.6900 USD |
0.6380 USD |
0.6910 USD |
0.6380 USD |
| 2025-05-05 |
0.6900 USD |
2,161,419.3551 CRV |
0.6900 USD |
0.6630 USD |
0.7210 USD |
0.6940 USD |
| 2025-05-04 |
0.6930 USD |
211,351.7453 CRV |
0.7020 USD |
0.6870 USD |
0.7070 USD |
0.6900 USD |
| 2025-05-03 |
0.7080 USD |
910,397.0203 CRV |
0.7350 USD |
0.6950 USD |
0.7370 USD |
0.7140 USD |
| 2025-05-02 |
0.7260 USD |
1,563,663.2714 CRV |
0.7100 USD |
0.7090 USD |
0.7480 USD |
0.7220 USD |
| 2025-05-01 |
0.7330 USD |
3,273,911.2535 CRV |
0.7180 USD |
0.7090 USD |
0.7570 USD |
0.7090 USD |
| 2025-04-30 |
0.6570 USD |
1,247,752.4610 CRV |
0.6460 USD |
0.6440 USD |
0.6750 USD |
0.6690 USD |
| 2025-04-29 |
0.6600 USD |
906,251.6636 CRV |
0.6480 USD |
0.6410 USD |
0.6760 USD |
0.6700 USD |
| 2025-04-28 |
0.6480 USD |
4,282,856.1729 CRV |
0.6550 USD |
0.6240 USD |
0.6820 USD |
0.6460 USD |
| 2025-04-27 |
0.6580 USD |
3,883,741.9246 CRV |
0.6700 USD |
0.6410 USD |
0.6910 USD |
0.6630 USD |
| 2025-04-26 |
0.6980 USD |
1,262,603.2976 CRV |
0.6820 USD |
0.6730 USD |
0.7100 USD |
0.6770 USD |