Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.3230 USD |
5,507,868.7611 CRV |
0.3204 USD |
0.3097 USD |
0.3383 USD |
0.3316 USD |
| 2026-09-16 |
0.3110 USD |
4,062,486.3120 CRV |
0.3194 USD |
0.3012 USD |
0.3218 USD |
0.3202 USD |
| 2026-09-15 |
0.3357 USD |
7,520,087.8786 CRV |
0.3473 USD |
0.3091 USD |
0.3554 USD |
0.3172 USD |
| 2026-09-14 |
0.3535 USD |
3,173,952.6379 CRV |
0.3450 USD |
0.3439 USD |
0.3635 USD |
0.3499 USD |
| 2026-09-13 |
0.3455 USD |
4,587,361.4280 CRV |
0.3335 USD |
0.3297 USD |
0.3556 USD |
0.3475 USD |
| 2026-09-12 |
0.3362 USD |
1,287,048.0968 CRV |
0.3352 USD |
0.3304 USD |
0.3425 USD |
0.3329 USD |
| 2026-09-11 |
0.3403 USD |
4,859,764.5213 CRV |
0.3365 USD |
0.3309 USD |
0.3584 USD |
0.3345 USD |
| 2026-09-10 |
0.3404 USD |
7,154,611.1627 CRV |
0.3559 USD |
0.3342 USD |
0.3586 USD |
0.3366 USD |
| 2026-09-09 |
0.3590 USD |
1,938,399.4999 CRV |
0.3631 USD |
0.3493 USD |
0.3669 USD |
0.3534 USD |
| 2026-09-08 |
0.3631 USD |
4,099,772.7520 CRV |
0.3693 USD |
0.3557 USD |
0.3729 USD |
0.3623 USD |
| 2026-09-07 |
0.3847 USD |
4,738,018.1584 CRV |
0.3820 USD |
0.3643 USD |
0.4086 USD |
0.3678 USD |
| 2026-09-06 |
0.3737 USD |
8,031,646.1522 CRV |
0.3790 USD |
0.3615 USD |
0.3905 USD |
0.3805 USD |
| 2026-09-05 |
0.3673 USD |
4,563,694.6479 CRV |
0.3519 USD |
0.3476 USD |
0.3869 USD |
0.3797 USD |
| 2026-09-04 |
0.3578 USD |
9,301,043.5429 CRV |
0.3643 USD |
0.3000 USD |
0.3819 USD |
0.3515 USD |
| 2026-09-03 |
0.3672 USD |
10,073,086.5503 CRV |
0.3627 USD |
0.3544 USD |
0.3821 USD |
0.3637 USD |
| 2026-09-02 |
0.3714 USD |
15,939,842.4096 CRV |
0.3705 USD |
0.3522 USD |
0.4000 USD |
0.3587 USD |
| 2026-09-01 |
0.3608 USD |
21,129,992.2562 CRV |
0.3388 USD |
0.3388 USD |
0.3800 USD |
0.3711 USD |
| 2026-08-31 |
0.3183 USD |
4,353,635.7028 CRV |
0.2950 USD |
0.2950 USD |
0.3409 USD |
0.3369 USD |
| 2026-08-30 |
0.3030 USD |
2,083,341.5433 CRV |
0.3042 USD |
0.2959 USD |
0.3128 USD |
0.2969 USD |
| 2026-08-29 |
0.3052 USD |
908,294.2818 CRV |
0.3056 USD |
0.3005 USD |
0.3098 USD |
0.3049 USD |
| 2026-08-28 |
0.3105 USD |
2,213,629.9855 CRV |
0.3267 USD |
0.3003 USD |
0.3330 USD |
0.3046 USD |
| 2026-08-27 |
0.3301 USD |
10,114,127.2725 CRV |
0.3168 USD |
0.3119 USD |
0.3379 USD |
0.3265 USD |
| 2026-08-26 |
0.3103 USD |
4,164,543.1331 CRV |
0.3143 USD |
0.3019 USD |
0.3240 USD |
0.3160 USD |
| 2026-08-25 |
0.3304 USD |
5,641,376.3918 CRV |
0.3389 USD |
0.3104 USD |
0.3434 USD |
0.3146 USD |
| 2026-08-24 |
0.3284 USD |
3,700,091.3852 CRV |
0.3294 USD |
0.3200 USD |
0.3408 USD |
0.3396 USD |
| 2026-08-23 |
0.3298 USD |
10,036,773.5394 CRV |
0.3362 USD |
0.3109 USD |
0.3462 USD |
0.3325 USD |
| 2026-08-22 |
0.3294 USD |
22,883,486.4215 CRV |
0.3428 USD |
0.2871 USD |
0.3554 USD |
0.3377 USD |
| 2026-08-21 |
0.3146 USD |
27,982,222.9270 CRV |
0.2854 USD |
0.2824 USD |
0.3482 USD |
0.3420 USD |
| 2026-08-20 |
0.2695 USD |
9,420,809.4665 CRV |
0.2541 USD |
0.2541 USD |
0.2887 USD |
0.2858 USD |
| 2026-08-19 |
0.2471 USD |
10,701,327.5965 CRV |
0.2415 USD |
0.2348 USD |
0.3000 USD |
0.2534 USD |
| 2026-08-18 |
0.2416 USD |
1,543,261.1105 CRV |
0.2413 USD |
0.2359 USD |
0.2488 USD |
0.2418 USD |
| 2026-08-17 |
0.2459 USD |
3,328,192.4182 CRV |
0.2485 USD |
0.2405 USD |
0.2538 USD |
0.2417 USD |
| 2026-08-16 |
0.2496 USD |
2,419,782.0299 CRV |
0.2401 USD |
0.2394 USD |
0.2553 USD |
0.2492 USD |
| 2026-08-15 |
0.2410 USD |
1,813,678.1861 CRV |
0.2384 USD |
0.2378 USD |
0.2437 USD |
0.2423 USD |
| 2026-08-14 |
0.2455 USD |
4,010,484.0075 CRV |
0.2539 USD |
0.2378 USD |
0.2551 USD |
0.2385 USD |
| 2026-08-13 |
0.2554 USD |
11,387,619.8729 CRV |
0.2671 USD |
0.2469 USD |
0.2690 USD |
0.2538 USD |
| 2026-08-12 |
0.2717 USD |
14,237,208.1538 CRV |
0.2692 USD |
0.2603 USD |
0.2860 USD |
0.2670 USD |
| 2026-08-11 |
0.2668 USD |
10,109,148.0717 CRV |
0.2629 USD |
0.2587 USD |
0.2735 USD |
0.2703 USD |
| 2026-08-10 |
0.2554 USD |
9,625,900.2520 CRV |
0.2366 USD |
0.2366 USD |
0.2673 USD |
0.2625 USD |
| 2026-08-09 |
0.2371 USD |
6,863,860.5925 CRV |
0.2266 USD |
0.2249 USD |
0.2479 USD |
0.2368 USD |
| 2026-08-08 |
0.2252 USD |
4,377,364.8635 CRV |
0.2128 USD |
0.2121 USD |
0.2298 USD |
0.2265 USD |
| 2026-08-07 |
0.2142 USD |
3,252,884.0511 CRV |
0.2147 USD |
0.2100 USD |
0.2186 USD |
0.2127 USD |
| 2026-08-06 |
0.2140 USD |
2,966,790.2303 CRV |
0.2052 USD |
0.2038 USD |
0.2215 USD |
0.2147 USD |
| 2026-08-05 |
0.2050 USD |
3,388,245.7839 CRV |
0.2051 USD |
0.2029 USD |
0.2070 USD |
0.2052 USD |
| 2026-08-04 |
0.2043 USD |
1,338,712.4751 CRV |
0.2056 USD |
0.2015 USD |
0.2071 USD |
0.2053 USD |
| 2026-08-03 |
0.2039 USD |
920,570.1472 CRV |
0.2028 USD |
0.2001 USD |
0.2063 USD |
0.2058 USD |
| 2026-08-02 |
0.2042 USD |
1,355,380.8148 CRV |
0.2001 USD |
0.2000 USD |
0.2069 USD |
0.2027 USD |
| 2026-08-01 |
0.2019 USD |
3,332,875.3327 CRV |
0.2079 USD |
0.1986 USD |
0.2086 USD |
0.2001 USD |
| 2026-07-31 |
0.2085 USD |
1,364,031.8104 CRV |
0.2118 USD |
0.2057 USD |
0.2141 USD |
0.2081 USD |
| 2026-07-30 |
0.2109 USD |
2,362,203.5374 CRV |
0.2088 USD |
0.2084 USD |
0.2154 USD |
0.2121 USD |