Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.2082 USD |
2,014,271.9283 CRV |
0.2121 USD |
0.2033 USD |
0.2136 USD |
0.2090 USD |
| 2026-07-28 |
0.2119 USD |
2,133,038.6072 CRV |
0.2075 USD |
0.2068 USD |
0.2168 USD |
0.2113 USD |
| 2026-07-27 |
0.2074 USD |
2,398,291.6010 CRV |
0.2098 USD |
0.2010 USD |
0.2117 USD |
0.2075 USD |
| 2026-07-26 |
0.2047 USD |
3,143,371.6617 CRV |
0.2028 USD |
0.2017 USD |
0.2104 USD |
0.2103 USD |
| 2026-07-25 |
0.2031 USD |
1,171,457.7314 CRV |
0.2035 USD |
0.2020 USD |
0.2046 USD |
0.2031 USD |
| 2026-07-24 |
0.2028 USD |
1,746,584.7823 CRV |
0.2088 USD |
0.2006 USD |
0.2095 USD |
0.2034 USD |
| 2026-07-23 |
0.2109 USD |
1,461,430.4792 CRV |
0.2123 USD |
0.2077 USD |
0.2131 USD |
0.2089 USD |
| 2026-07-22 |
0.2150 USD |
1,571,647.8118 CRV |
0.2140 USD |
0.2112 USD |
0.2194 USD |
0.2120 USD |
| 2026-07-21 |
0.2143 USD |
1,795,502.7690 CRV |
0.2150 USD |
0.2124 USD |
0.2178 USD |
0.2143 USD |
| 2026-07-20 |
0.2129 USD |
1,584,633.4741 CRV |
0.2110 USD |
0.2060 USD |
0.2199 USD |
0.2151 USD |
| 2026-07-19 |
0.2123 USD |
1,357,693.0794 CRV |
0.2121 USD |
0.2094 USD |
0.2149 USD |
0.2113 USD |
| 2026-07-18 |
0.2133 USD |
1,294,530.0435 CRV |
0.2184 USD |
0.2112 USD |
0.2184 USD |
0.2120 USD |
| 2026-07-17 |
0.2134 USD |
2,406,364.4983 CRV |
0.2197 USD |
0.2069 USD |
0.2217 USD |
0.2180 USD |
| 2026-07-16 |
0.2165 USD |
1,428,215.4289 CRV |
0.2152 USD |
0.2116 USD |
0.2239 USD |
0.2199 USD |
| 2026-07-15 |
0.2187 USD |
2,174,279.4950 CRV |
0.2242 USD |
0.2126 USD |
0.2280 USD |
0.2152 USD |
| 2026-07-14 |
0.2228 USD |
3,519,050.1364 CRV |
0.2140 USD |
0.2107 USD |
0.2296 USD |
0.2230 USD |
| 2026-07-13 |
0.2127 USD |
3,392,509.1054 CRV |
0.2070 USD |
0.2003 USD |
0.2202 USD |
0.2133 USD |
| 2026-07-12 |
0.2073 USD |
1,585,449.2568 CRV |
0.2089 USD |
0.2039 USD |
0.2109 USD |
0.2077 USD |
| 2026-07-11 |
0.2107 USD |
2,239,215.7025 CRV |
0.2052 USD |
0.2043 USD |
0.2173 USD |
0.2083 USD |
| 2026-07-10 |
0.2073 USD |
2,490,303.3199 CRV |
0.2036 USD |
0.2023 USD |
0.2134 USD |
0.2057 USD |
| 2026-07-09 |
0.2012 USD |
1,137,687.5416 CRV |
0.2006 USD |
0.1990 USD |
0.2050 USD |
0.2035 USD |
| 2026-07-08 |
0.2041 USD |
4,837,743.3032 CRV |
0.2069 USD |
0.1978 USD |
0.2102 USD |
0.1996 USD |
| 2026-07-07 |
0.2100 USD |
3,564,453.7406 CRV |
0.2157 USD |
0.2047 USD |
0.2187 USD |
0.2066 USD |
| 2026-07-06 |
0.2097 USD |
3,685,408.4120 CRV |
0.2144 USD |
0.1989 USD |
0.2181 USD |
0.2154 USD |
| 2026-07-05 |
0.2115 USD |
2,732,609.7011 CRV |
0.2118 USD |
0.2079 USD |
0.2152 USD |
0.2148 USD |
| 2026-07-04 |
0.2117 USD |
2,904,712.0637 CRV |
0.2099 USD |
0.2036 USD |
0.2193 USD |
0.2121 USD |
| 2026-07-03 |
0.2077 USD |
3,036,793.5090 CRV |
0.2056 USD |
0.2035 USD |
0.2120 USD |
0.2092 USD |
| 2026-07-02 |
0.2062 USD |
2,874,183.4383 CRV |
0.2072 USD |
0.1988 USD |
0.2126 USD |
0.2052 USD |
| 2026-07-01 |
0.1956 USD |
3,564,178.8757 CRV |
0.1845 USD |
0.1813 USD |
0.2087 USD |
0.2049 USD |
| 2026-06-30 |
0.1883 USD |
2,133,521.2251 CRV |
0.1918 USD |
0.1840 USD |
0.1926 USD |
0.1845 USD |
| 2026-06-29 |
0.1913 USD |
3,129,333.0464 CRV |
0.1892 USD |
0.1876 USD |
0.1954 USD |
0.1920 USD |
| 2026-06-28 |
0.1907 USD |
2,461,154.9953 CRV |
0.1915 USD |
0.1872 USD |
0.1942 USD |
0.1893 USD |
| 2026-06-27 |
0.1928 USD |
1,779,005.5145 CRV |
0.1932 USD |
0.1897 USD |
0.1964 USD |
0.1917 USD |
| 2026-06-26 |
0.1915 USD |
5,724,518.8669 CRV |
0.1930 USD |
0.1863 USD |
0.1956 USD |
0.1933 USD |
| 2026-06-25 |
0.1915 USD |
4,384,367.5946 CRV |
0.1951 USD |
0.1821 USD |
0.1978 USD |
0.1931 USD |
| 2026-06-24 |
0.1944 USD |
3,828,272.1388 CRV |
0.2052 USD |
0.1867 USD |
0.2052 USD |
0.1952 USD |
| 2026-06-23 |
0.2048 USD |
2,306,262.4716 CRV |
0.2090 USD |
0.1991 USD |
0.2125 USD |
0.2042 USD |
| 2026-06-22 |
0.2101 USD |
1,899,005.5816 CRV |
0.2070 USD |
0.2059 USD |
0.2145 USD |
0.2086 USD |
| 2026-06-21 |
0.2103 USD |
1,683,026.2286 CRV |
0.2147 USD |
0.2065 USD |
0.2165 USD |
0.2068 USD |
| 2026-06-20 |
0.2120 USD |
2,937,187.9771 CRV |
0.2150 USD |
0.2083 USD |
0.2173 USD |
0.2146 USD |
| 2026-06-19 |
0.2173 USD |
2,422,310.9823 CRV |
0.2247 USD |
0.2119 USD |
0.2254 USD |
0.2155 USD |
| 2026-06-18 |
0.2234 USD |
5,994,748.8767 CRV |
0.2281 USD |
0.2158 USD |
0.2296 USD |
0.2251 USD |
| 2026-06-17 |
0.2392 USD |
9,006,389.8314 CRV |
0.2393 USD |
0.2242 USD |
0.2523 USD |
0.2276 USD |
| 2026-06-16 |
0.2440 USD |
5,600,828.1936 CRV |
0.2381 USD |
0.2343 USD |
0.2507 USD |
0.2387 USD |
| 2026-06-15 |
0.2389 USD |
4,527,623.6649 CRV |
0.2354 USD |
0.2346 USD |
0.2434 USD |
0.2387 USD |
| 2026-06-14 |
0.2329 USD |
2,311,340.0915 CRV |
0.2371 USD |
0.2266 USD |
0.2384 USD |
0.2356 USD |
| 2026-06-13 |
0.2377 USD |
3,253,739.1430 CRV |
0.2360 USD |
0.2322 USD |
0.2460 USD |
0.2372 USD |
| 2026-06-12 |
0.2489 USD |
6,148,091.5065 CRV |
0.2558 USD |
0.2350 USD |
0.2652 USD |
0.2359 USD |
| 2026-06-11 |
0.2422 USD |
14,655,838.8071 CRV |
0.2119 USD |
0.2118 USD |
0.2590 USD |
0.2549 USD |
| 2026-06-10 |
0.2117 USD |
5,829,879.8404 CRV |
0.2019 USD |
0.2014 USD |
0.2222 USD |
0.2111 USD |