Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.1999 USD |
2,996,350.5634 CRV |
0.1986 USD |
0.1945 USD |
0.2056 USD |
0.2013 USD |
| 2026-06-08 |
0.1994 USD |
1,701,965.5881 CRV |
0.1965 USD |
0.1943 USD |
0.2028 USD |
0.1979 USD |
| 2026-06-07 |
0.1915 USD |
2,476,977.0785 CRV |
0.1869 USD |
0.1860 USD |
0.2013 USD |
0.1965 USD |
| 2026-06-06 |
0.1795 USD |
4,218,448.9053 CRV |
0.1823 USD |
0.1693 USD |
0.1874 USD |
0.1867 USD |
| 2026-06-05 |
0.1815 USD |
9,503,669.9250 CRV |
0.1935 USD |
0.1723 USD |
0.1945 USD |
0.1821 USD |
| 2026-06-04 |
0.1946 USD |
4,579,078.2021 CRV |
0.2042 USD |
0.1874 USD |
0.2057 USD |
0.1934 USD |
| 2026-06-03 |
0.2046 USD |
1,970,678.2734 CRV |
0.2005 USD |
0.1976 USD |
0.2110 USD |
0.2043 USD |
| 2026-06-02 |
0.2051 USD |
3,597,592.6109 CRV |
0.2159 USD |
0.1964 USD |
0.2162 USD |
0.2000 USD |
| 2026-06-01 |
0.2137 USD |
2,225,690.1914 CRV |
0.2159 USD |
0.2094 USD |
0.2174 USD |
0.2154 USD |
| 2026-05-31 |
0.2137 USD |
704,666.2444 CRV |
0.2148 USD |
0.2120 USD |
0.2174 USD |
0.2156 USD |
| 2026-05-30 |
0.2155 USD |
944,791.9406 CRV |
0.2127 USD |
0.2124 USD |
0.2172 USD |
0.2143 USD |
| 2026-05-29 |
0.2120 USD |
1,602,793.6622 CRV |
0.2120 USD |
0.2063 USD |
0.2157 USD |
0.2117 USD |
| 2026-05-28 |
0.2106 USD |
1,739,923.7997 CRV |
0.2151 USD |
0.2076 USD |
0.2152 USD |
0.2120 USD |
| 2026-05-27 |
0.2163 USD |
2,201,909.6648 CRV |
0.2185 USD |
0.2106 USD |
0.2225 USD |
0.2152 USD |
| 2026-05-26 |
0.2211 USD |
1,509,692.1010 CRV |
0.2231 USD |
0.2154 USD |
0.2277 USD |
0.2194 USD |
| 2026-05-25 |
0.2261 USD |
843,685.2470 CRV |
0.2265 USD |
0.2215 USD |
0.2300 USD |
0.2231 USD |
| 2026-05-24 |
0.2292 USD |
858,307.5760 CRV |
0.2336 USD |
0.2219 USD |
0.2349 USD |
0.2267 USD |
| 2026-05-23 |
0.2276 USD |
1,661,039.9132 CRV |
0.2278 USD |
0.2207 USD |
0.2393 USD |
0.2341 USD |
| 2026-05-22 |
0.2374 USD |
3,823,946.3593 CRV |
0.2380 USD |
0.2267 USD |
0.2463 USD |
0.2277 USD |
| 2026-05-21 |
0.2371 USD |
2,428,419.4722 CRV |
0.2364 USD |
0.2304 USD |
0.2439 USD |
0.2390 USD |
| 2026-05-20 |
0.2372 USD |
1,559,828.1805 CRV |
0.2312 USD |
0.2303 USD |
0.2408 USD |
0.2359 USD |
| 2026-05-19 |
0.2342 USD |
2,058,536.6871 CRV |
0.2374 USD |
0.2298 USD |
0.2382 USD |
0.2310 USD |
| 2026-05-18 |
0.2329 USD |
2,816,684.2032 CRV |
0.2294 USD |
0.2277 USD |
0.2398 USD |
0.2380 USD |
| 2026-05-17 |
0.2332 USD |
2,305,376.2486 CRV |
0.2408 USD |
0.2232 USD |
0.2413 USD |
0.2298 USD |
| 2026-05-16 |
0.2441 USD |
2,452,540.0078 CRV |
0.2549 USD |
0.2381 USD |
0.2553 USD |
0.2406 USD |
| 2026-05-15 |
0.2597 USD |
3,814,881.7734 CRV |
0.2771 USD |
0.2494 USD |
0.2780 USD |
0.2552 USD |
| 2026-05-14 |
0.2743 USD |
4,333,573.3453 CRV |
0.2655 USD |
0.2628 USD |
0.2834 USD |
0.2765 USD |
| 2026-05-13 |
0.2771 USD |
4,960,919.0247 CRV |
0.2759 USD |
0.2627 USD |
0.2887 USD |
0.2666 USD |
| 2026-05-12 |
0.2820 USD |
6,543,021.2252 CRV |
0.2813 USD |
0.2702 USD |
0.2907 USD |
0.2760 USD |
| 2026-05-11 |
0.2748 USD |
9,637,904.9202 CRV |
0.2608 USD |
0.2534 USD |
0.2985 USD |
0.2814 USD |
| 2026-05-10 |
0.2562 USD |
3,861,801.2679 CRV |
0.2500 USD |
0.2474 USD |
0.2659 USD |
0.2605 USD |
| 2026-05-09 |
0.2518 USD |
2,577,525.5264 CRV |
0.2568 USD |
0.2464 USD |
0.2588 USD |
0.2502 USD |
| 2026-05-08 |
0.2497 USD |
2,982,644.7768 CRV |
0.2413 USD |
0.2381 USD |
0.2609 USD |
0.2561 USD |
| 2026-05-07 |
0.2415 USD |
2,603,463.7501 CRV |
0.2496 USD |
0.2371 USD |
0.2500 USD |
0.2410 USD |
| 2026-05-06 |
0.2474 USD |
2,299,506.8861 CRV |
0.2402 USD |
0.2392 USD |
0.2529 USD |
0.2498 USD |
| 2026-05-05 |
0.2401 USD |
2,153,788.8904 CRV |
0.2365 USD |
0.2359 USD |
0.2424 USD |
0.2407 USD |
| 2026-05-04 |
0.2383 USD |
4,102,785.2270 CRV |
0.2334 USD |
0.2320 USD |
0.2440 USD |
0.2360 USD |
| 2026-05-03 |
0.2351 USD |
216,873.5062 CRV |
0.2367 USD |
0.2329 USD |
0.2372 USD |
0.2336 USD |
| 2026-05-02 |
0.2329 USD |
796,189.1418 CRV |
0.2308 USD |
0.2292 USD |
0.2390 USD |
0.2370 USD |
| 2026-05-01 |
0.2361 USD |
1,040,440.6552 CRV |
0.2353 USD |
0.2297 USD |
0.2393 USD |
0.2308 USD |
| 2026-04-30 |
0.2333 USD |
720,443.9288 CRV |
0.2304 USD |
0.2274 USD |
0.2390 USD |
0.2356 USD |
| 2026-04-29 |
0.2284 USD |
2,452,402.3929 CRV |
0.2276 USD |
0.2185 USD |
0.2352 USD |
0.2306 USD |
| 2026-04-28 |
0.2286 USD |
1,045,232.3211 CRV |
0.2325 USD |
0.2246 USD |
0.2330 USD |
0.2275 USD |
| 2026-04-27 |
0.2285 USD |
1,351,535.6860 CRV |
0.2302 USD |
0.2233 USD |
0.2357 USD |
0.2324 USD |
| 2026-04-26 |
0.2280 USD |
718,643.2988 CRV |
0.2257 USD |
0.2243 USD |
0.2319 USD |
0.2303 USD |
| 2026-04-25 |
0.2257 USD |
1,334,438.7120 CRV |
0.2248 USD |
0.2226 USD |
0.2317 USD |
0.2258 USD |
| 2026-04-24 |
0.2248 USD |
839,717.9743 CRV |
0.2225 USD |
0.2209 USD |
0.2280 USD |
0.2245 USD |
| 2026-04-23 |
0.2220 USD |
5,216,461.5021 CRV |
0.2264 USD |
0.2173 USD |
0.2285 USD |
0.2222 USD |
| 2026-04-22 |
0.2351 USD |
1,584,128.6077 CRV |
0.2312 USD |
0.2270 USD |
0.2392 USD |
0.2277 USD |
| 2026-04-21 |
0.2310 USD |
1,404,527.2149 CRV |
0.2318 USD |
0.2250 USD |
0.2369 USD |
0.2306 USD |