Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3979 USD |
1,217,689.8155 CRV |
0.4056 USD |
0.3849 USD |
0.4153 USD |
0.3894 USD |
| 2025-12-04 |
0.4189 USD |
2,014,981.8525 CRV |
0.4211 USD |
0.4064 USD |
0.4314 USD |
0.4078 USD |
| 2025-12-03 |
0.3910 USD |
2,343,105.5196 CRV |
0.3868 USD |
0.3775 USD |
0.4032 USD |
0.3945 USD |
| 2025-12-02 |
0.3771 USD |
1,643,313.8522 CRV |
0.3874 USD |
0.3742 USD |
0.3902 USD |
0.3772 USD |
| 2025-12-01 |
0.3917 USD |
3,303,460.6596 CRV |
0.4146 USD |
0.3810 USD |
0.4156 USD |
0.3831 USD |
| 2025-11-30 |
0.4229 USD |
221,761.4295 CRV |
0.4222 USD |
0.4182 USD |
0.4293 USD |
0.4220 USD |
| 2025-11-29 |
0.4271 USD |
361,053.5381 CRV |
0.4271 USD |
0.4234 USD |
0.4327 USD |
0.4291 USD |
| 2025-11-28 |
0.4435 USD |
862,417.4950 CRV |
0.4404 USD |
0.4288 USD |
0.4499 USD |
0.4300 USD |
| 2025-11-27 |
0.4369 USD |
1,027,323.2406 CRV |
0.4423 USD |
0.4284 USD |
0.4442 USD |
0.4375 USD |
| 2025-11-26 |
0.4212 USD |
3,354,816.3855 CRV |
0.4165 USD |
0.4037 USD |
0.4465 USD |
0.4437 USD |
| 2025-11-25 |
0.4106 USD |
1,634,928.2128 CRV |
0.4106 USD |
0.4010 USD |
0.4278 USD |
0.4209 USD |
| 2025-11-24 |
0.3875 USD |
792,324.1090 CRV |
0.3826 USD |
0.3796 USD |
0.3969 USD |
0.3851 USD |
| 2025-11-23 |
0.3783 USD |
1,133,828.9563 CRV |
0.3710 USD |
0.3710 USD |
0.3853 USD |
0.3825 USD |
| 2025-11-22 |
0.3702 USD |
1,373,306.7553 CRV |
0.3795 USD |
0.3635 USD |
0.3834 USD |
0.3706 USD |
| 2025-11-21 |
0.3832 USD |
7,209,573.6080 CRV |
0.4102 USD |
0.3650 USD |
0.4175 USD |
0.3765 USD |
| 2025-11-20 |
0.4415 USD |
1,406,120.5654 CRV |
0.4287 USD |
0.4282 USD |
0.4478 USD |
0.4407 USD |
| 2025-11-19 |
0.4247 USD |
2,582,392.4161 CRV |
0.4354 USD |
0.4081 USD |
0.4409 USD |
0.4303 USD |
| 2025-11-18 |
0.4290 USD |
1,998,304.0356 CRV |
0.4065 USD |
0.4018 USD |
0.4534 USD |
0.4433 USD |
| 2025-11-17 |
0.4250 USD |
560,730.8915 CRV |
0.4208 USD |
0.4158 USD |
0.4321 USD |
0.4279 USD |
| 2025-11-16 |
0.4241 USD |
1,224,409.1700 CRV |
0.4305 USD |
0.4078 USD |
0.4434 USD |
0.4206 USD |
| 2025-11-15 |
0.4433 USD |
1,155,648.4045 CRV |
0.4291 USD |
0.4291 USD |
0.4511 USD |
0.4428 USD |
| 2025-11-14 |
0.4353 USD |
1,445,724.4835 CRV |
0.4579 USD |
0.4221 USD |
0.4623 USD |
0.4222 USD |
| 2025-11-13 |
0.4634 USD |
2,491,066.6281 CRV |
0.4508 USD |
0.4454 USD |
0.4810 USD |
0.4595 USD |
| 2025-11-12 |
0.4706 USD |
3,624,547.1752 CRV |
0.4683 USD |
0.4448 USD |
0.4918 USD |
0.4517 USD |
| 2025-11-11 |
0.5081 USD |
1,459,105.3848 CRV |
0.5242 USD |
0.4906 USD |
0.5356 USD |
0.4964 USD |
| 2025-11-10 |
0.4902 USD |
2,032,643.4471 CRV |
0.4793 USD |
0.4761 USD |
0.5052 USD |
0.4895 USD |
| 2025-11-09 |
0.4785 USD |
2,429,945.2270 CRV |
0.4797 USD |
0.4651 USD |
0.4859 USD |
0.4837 USD |
| 2025-11-08 |
0.4766 USD |
2,003,301.0385 CRV |
0.4869 USD |
0.4655 USD |
0.4928 USD |
0.4677 USD |
| 2025-11-07 |
0.4713 USD |
8,258,852.4964 CRV |
0.4210 USD |
0.4210 USD |
0.5880 USD |
0.4852 USD |
| 2025-11-06 |
0.4231 USD |
1,951,850.6415 CRV |
0.4372 USD |
0.4041 USD |
0.4389 USD |
0.4198 USD |
| 2025-11-05 |
0.4195 USD |
869,333.5676 CRV |
0.4228 USD |
0.4021 USD |
0.4271 USD |
0.4210 USD |
| 2025-11-04 |
0.4206 USD |
1,882,370.5552 CRV |
0.4302 USD |
0.4097 USD |
0.4384 USD |
0.4173 USD |
| 2025-11-03 |
0.4496 USD |
992,035.5530 CRV |
0.4790 USD |
0.4347 USD |
0.4797 USD |
0.4488 USD |
| 2025-11-02 |
0.4723 USD |
2,016,121.5622 CRV |
0.4782 USD |
0.4568 USD |
0.4866 USD |
0.4789 USD |
| 2025-11-01 |
0.4809 USD |
259,518.1420 CRV |
0.4799 USD |
0.4736 USD |
0.4868 USD |
0.4773 USD |
| 2025-10-31 |
0.4946 USD |
603,876.9141 CRV |
0.4931 USD |
0.4869 USD |
0.5023 USD |
0.4915 USD |
| 2025-10-30 |
0.5026 USD |
2,526,517.0901 CRV |
0.5401 USD |
0.4725 USD |
0.5515 USD |
0.4860 USD |
| 2025-10-29 |
0.5328 USD |
585,141.3066 CRV |
0.5291 USD |
0.5280 USD |
0.5382 USD |
0.5302 USD |
| 2025-10-28 |
0.5595 USD |
966,886.8902 CRV |
0.5563 USD |
0.5462 USD |
0.5707 USD |
0.5611 USD |
| 2025-10-27 |
0.5865 USD |
882,417.4360 CRV |
0.5791 USD |
0.5728 USD |
0.5962 USD |
0.5741 USD |
| 2025-10-26 |
0.5372 USD |
520,341.0838 CRV |
0.5341 USD |
0.5250 USD |
0.5591 USD |
0.5579 USD |
| 2025-10-25 |
0.5300 USD |
226,714.7863 CRV |
0.5398 USD |
0.5241 USD |
0.5407 USD |
0.5300 USD |
| 2025-10-24 |
0.5329 USD |
861,939.9534 CRV |
0.5258 USD |
0.5219 USD |
0.5514 USD |
0.5278 USD |
| 2025-10-23 |
0.5234 USD |
435,800.3143 CRV |
0.5220 USD |
0.5184 USD |
0.5322 USD |
0.5265 USD |
| 2025-10-22 |
0.5255 USD |
2,809,212.6835 CRV |
0.5311 USD |
0.5100 USD |
0.5400 USD |
0.5285 USD |
| 2025-10-21 |
0.5527 USD |
1,504,208.2429 CRV |
0.5506 USD |
0.5279 USD |
0.5876 USD |
0.5748 USD |
| 2025-10-20 |
0.5559 USD |
903,712.3314 CRV |
0.5526 USD |
0.5410 USD |
0.5721 USD |
0.5596 USD |
| 2025-10-19 |
0.5269 USD |
1,251,127.0728 CRV |
0.5268 USD |
0.5206 USD |
0.5350 USD |
0.5234 USD |
| 2025-10-18 |
0.5248 USD |
2,028,595.2569 CRV |
0.5108 USD |
0.5091 USD |
0.5357 USD |
0.5270 USD |
| 2025-10-17 |
0.5157 USD |
6,474,136.3507 CRV |
0.5389 USD |
0.4903 USD |
0.5470 USD |
0.5170 USD |