Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.6850 USD |
1,370,747.1270 CRV |
0.6780 USD |
0.6630 USD |
0.7050 USD |
0.6900 USD |
| 2025-04-24 |
0.6770 USD |
2,756,488.3511 CRV |
0.6540 USD |
0.6480 USD |
0.7070 USD |
0.6900 USD |
| 2025-04-23 |
0.6700 USD |
2,982,248.4387 CRV |
0.6870 USD |
0.6470 USD |
0.7050 USD |
0.6520 USD |
| 2025-04-22 |
0.6390 USD |
5,365,955.4514 CRV |
0.5890 USD |
0.5870 USD |
0.6960 USD |
0.6840 USD |
| 2025-04-21 |
0.6120 USD |
2,748,635.4014 CRV |
0.6010 USD |
0.5780 USD |
0.6400 USD |
0.5830 USD |
| 2025-04-20 |
0.6030 USD |
342,608.2797 CRV |
0.6130 USD |
0.5950 USD |
0.6200 USD |
0.5970 USD |
| 2025-04-19 |
0.6120 USD |
1,613,384.0903 CRV |
0.5990 USD |
0.5950 USD |
0.6260 USD |
0.6140 USD |
| 2025-04-18 |
0.5930 USD |
1,633,004.2548 CRV |
0.6010 USD |
0.5790 USD |
0.6080 USD |
0.5990 USD |
| 2025-04-17 |
0.6170 USD |
2,420,864.8358 CRV |
0.6320 USD |
0.6010 USD |
0.6400 USD |
0.6020 USD |
| 2025-04-16 |
0.6240 USD |
6,906,163.1185 CRV |
0.5860 USD |
0.5780 USD |
0.6660 USD |
0.6430 USD |
| 2025-04-15 |
0.5900 USD |
3,604,321.7004 CRV |
0.5870 USD |
0.5690 USD |
0.6100 USD |
0.5830 USD |
| 2025-04-14 |
0.6040 USD |
1,438,335.6866 CRV |
0.6000 USD |
0.5890 USD |
0.6250 USD |
0.5940 USD |
| 2025-04-13 |
0.6160 USD |
1,394,335.0947 CRV |
0.6260 USD |
0.5990 USD |
0.6390 USD |
0.6110 USD |
| 2025-04-12 |
0.6140 USD |
5,145,759.6827 CRV |
0.6050 USD |
0.5920 USD |
0.6530 USD |
0.6220 USD |
| 2025-04-11 |
0.6040 USD |
6,299,040.9540 CRV |
0.5600 USD |
0.5550 USD |
0.6350 USD |
0.6180 USD |
| 2025-04-10 |
0.5120 USD |
3,293,084.5180 CRV |
0.5220 USD |
0.4990 USD |
0.5280 USD |
0.5080 USD |
| 2025-04-09 |
0.4670 USD |
10,200,033.0221 CRV |
0.4540 USD |
0.4340 USD |
0.5300 USD |
0.4900 USD |
| 2025-04-08 |
0.4680 USD |
4,323,011.4774 CRV |
0.4590 USD |
0.4480 USD |
0.4890 USD |
0.4790 USD |
| 2025-04-07 |
0.4490 USD |
15,530,439.8769 CRV |
0.4220 USD |
0.3950 USD |
0.5860 USD |
0.4580 USD |
| 2025-04-06 |
0.4600 USD |
3,677,256.9979 CRV |
0.4940 USD |
0.4260 USD |
0.4940 USD |
0.4320 USD |
| 2025-04-05 |
0.4810 USD |
1,301,296.8560 CRV |
0.4970 USD |
0.4710 USD |
0.5030 USD |
0.4760 USD |
| 2025-04-04 |
0.5080 USD |
3,965,895.8200 CRV |
0.5210 USD |
0.4900 USD |
0.5480 USD |
0.5000 USD |
| 2025-04-03 |
0.5100 USD |
3,915,919.2105 CRV |
0.4870 USD |
0.4840 USD |
0.5400 USD |
0.5190 USD |
| 2025-04-02 |
0.5280 USD |
2,503,466.7744 CRV |
0.5370 USD |
0.5050 USD |
0.5490 USD |
0.5300 USD |
| 2025-04-01 |
0.5280 USD |
2,528,705.9021 CRV |
0.5030 USD |
0.4990 USD |
0.5490 USD |
0.5320 USD |
| 2025-03-31 |
0.4760 USD |
4,355,695.0452 CRV |
0.4690 USD |
0.4470 USD |
0.5040 USD |
0.4950 USD |
| 2025-03-30 |
0.4770 USD |
2,652,198.2060 CRV |
0.4870 USD |
0.4650 USD |
0.4970 USD |
0.4730 USD |
| 2025-03-29 |
0.4910 USD |
1,222,808.2979 CRV |
0.5030 USD |
0.4730 USD |
0.5210 USD |
0.4840 USD |
| 2025-03-28 |
0.5380 USD |
3,824,042.1714 CRV |
0.5810 USD |
0.5060 USD |
0.5960 USD |
0.5060 USD |
| 2025-03-27 |
0.5790 USD |
1,035,775.4932 CRV |
0.5500 USD |
0.5470 USD |
0.5980 USD |
0.5850 USD |
| 2025-03-26 |
0.5410 USD |
3,972,489.3756 CRV |
0.5020 USD |
0.5010 USD |
0.5720 USD |
0.5420 USD |
| 2025-03-25 |
0.5080 USD |
2,244,936.3086 CRV |
0.5100 USD |
0.4930 USD |
0.5310 USD |
0.5020 USD |
| 2025-03-24 |
0.5070 USD |
2,039,754.0769 CRV |
0.5040 USD |
0.4930 USD |
0.5290 USD |
0.5050 USD |
| 2025-03-23 |
0.4940 USD |
434,290.6750 CRV |
0.4910 USD |
0.4810 USD |
0.5060 USD |
0.4940 USD |
| 2025-03-22 |
0.4700 USD |
1,545,598.3804 CRV |
0.4390 USD |
0.4380 USD |
0.4980 USD |
0.4900 USD |
| 2025-03-21 |
0.4380 USD |
1,044,990.5228 CRV |
0.4410 USD |
0.4300 USD |
0.4440 USD |
0.4380 USD |