Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.7889 USD |
2,578,533.9412 CRV |
0.7831 USD |
0.7675 USD |
0.8200 USD |
0.8069 USD |
| 2025-08-25 |
0.8252 USD |
4,444,024.1429 CRV |
0.9148 USD |
0.7784 USD |
0.9149 USD |
0.7875 USD |
| 2025-08-24 |
0.8987 USD |
2,947,073.1163 CRV |
0.9036 USD |
0.8600 USD |
0.9407 USD |
0.9034 USD |
| 2025-08-23 |
0.9030 USD |
1,010,895.9039 CRV |
0.9359 USD |
0.8804 USD |
0.9369 USD |
0.8836 USD |
| 2025-08-22 |
0.8886 USD |
2,309,872.7207 CRV |
0.8623 USD |
0.8268 USD |
0.9223 USD |
0.9136 USD |
| 2025-08-21 |
0.8765 USD |
404,075.1510 CRV |
0.8836 USD |
0.8701 USD |
0.8855 USD |
0.8766 USD |
| 2025-08-20 |
0.8426 USD |
471,027.3985 CRV |
0.8214 USD |
0.8205 USD |
0.8621 USD |
0.8553 USD |
| 2025-08-19 |
0.8494 USD |
3,328,610.3515 CRV |
0.8734 USD |
0.8215 USD |
0.8840 USD |
0.8363 USD |
| 2025-08-18 |
0.8681 USD |
2,460,629.4560 CRV |
0.8791 USD |
0.8350 USD |
0.8914 USD |
0.8789 USD |
| 2025-08-17 |
0.8747 USD |
820,701.3630 CRV |
0.8663 USD |
0.8600 USD |
0.8932 USD |
0.8874 USD |
| 2025-08-16 |
0.8680 USD |
1,419,968.2827 CRV |
0.8680 USD |
0.8500 USD |
0.8805 USD |
0.8630 USD |
| 2025-08-15 |
0.9198 USD |
2,187,949.4597 CRV |
0.9122 USD |
0.9074 USD |
0.9308 USD |
0.9074 USD |
| 2025-08-14 |
1.0115 USD |
1,518,957.5183 CRV |
1.0402 USD |
0.9792 USD |
1.0500 USD |
0.9846 USD |
| 2025-08-13 |
1.0301 USD |
5,154,578.3127 CRV |
0.9772 USD |
0.9642 USD |
1.0617 USD |
1.0496 USD |
| 2025-08-12 |
0.9447 USD |
4,230,960.5057 CRV |
0.9207 USD |
0.8950 USD |
0.9975 USD |
0.9847 USD |
| 2025-08-11 |
0.9704 USD |
4,256,361.6204 CRV |
0.9749 USD |
0.9084 USD |
1.0284 USD |
0.9165 USD |
| 2025-08-10 |
0.9726 USD |
1,676,851.7328 CRV |
0.9852 USD |
0.9433 USD |
1.0068 USD |
0.9675 USD |
| 2025-08-09 |
0.9865 USD |
3,562,504.2295 CRV |
0.9545 USD |
0.9420 USD |
1.0152 USD |
0.9845 USD |
| 2025-08-08 |
0.9467 USD |
4,867,951.6819 CRV |
0.9491 USD |
0.9067 USD |
0.9721 USD |
0.9597 USD |
| 2025-08-07 |
0.9103 USD |
1,966,665.3853 CRV |
0.9181 USD |
0.8899 USD |
0.9566 USD |
0.8940 USD |
| 2025-08-06 |
0.9076 USD |
1,434,042.9415 CRV |
0.9055 USD |
0.8815 USD |
0.9341 USD |
0.9223 USD |
| 2025-08-05 |
0.9038 USD |
3,454,343.4844 CRV |
0.9317 USD |
0.8781 USD |
0.9382 USD |
0.8874 USD |
| 2025-08-04 |
0.9173 USD |
8,038,338.0374 CRV |
0.9098 USD |
0.8875 USD |
0.9548 USD |
0.9389 USD |
| 2025-08-03 |
0.8971 USD |
2,196,250.3939 CRV |
0.8629 USD |
0.8463 USD |
0.9285 USD |
0.9078 USD |
| 2025-08-02 |
0.8783 USD |
2,704,923.1927 CRV |
0.8791 USD |
0.8499 USD |
0.9262 USD |
0.8546 USD |
| 2025-08-01 |
0.9175 USD |
3,654,661.4661 CRV |
0.9373 USD |
0.8800 USD |
0.9642 USD |
0.8979 USD |
| 2025-07-31 |
1.0162 USD |
2,990,379.3437 CRV |
1.0265 USD |
0.9681 USD |
1.0554 USD |
0.9744 USD |
| 2025-07-30 |
0.9738 USD |
9,052,049.5685 CRV |
0.9863 USD |
0.9552 USD |
1.0310 USD |
0.9998 USD |
| 2025-07-29 |
0.9964 USD |
11,003,521.3887 CRV |
1.0112 USD |
0.9600 USD |
1.0449 USD |
0.9804 USD |
| 2025-07-28 |
1.0043 USD |
8,558,383.9631 CRV |
1.0239 USD |
0.9665 USD |
1.0368 USD |
1.0060 USD |
| 2025-07-27 |
1.0759 USD |
4,862,586.0160 CRV |
1.0998 USD |
1.0365 USD |
1.1630 USD |
1.0515 USD |
| 2025-07-26 |
1.0710 USD |
7,243,438.2764 CRV |
1.0343 USD |
1.0128 USD |
1.1400 USD |
1.0996 USD |
| 2025-07-25 |
1.0173 USD |
11,351,990.7603 CRV |
0.9473 USD |
0.9306 USD |
1.0930 USD |
0.9940 USD |
| 2025-07-24 |
0.9782 USD |
8,100,300.9987 CRV |
0.9370 USD |
0.9083 USD |
1.0353 USD |
0.9832 USD |
| 2025-07-23 |
0.9624 USD |
5,561,647.3738 CRV |
0.9935 USD |
0.9050 USD |
1.0481 USD |
0.9550 USD |
| 2025-07-22 |
0.9498 USD |
6,824,833.6902 CRV |
0.9575 USD |
0.9084 USD |
0.9936 USD |
0.9591 USD |
| 2025-07-21 |
0.9784 USD |
4,208,401.0913 CRV |
0.9660 USD |
0.9425 USD |
1.0070 USD |
0.9539 USD |
| 2025-07-20 |
0.9950 USD |
6,275,695.9736 CRV |
0.9800 USD |
0.9595 USD |
1.0303 USD |
0.9661 USD |
| 2025-07-19 |
0.9617 USD |
6,049,763.2711 CRV |
0.9845 USD |
0.9181 USD |
1.0044 USD |
0.9780 USD |
| 2025-07-18 |
0.9850 USD |
17,706,523.8775 CRV |
1.0094 USD |
0.9118 USD |
1.0800 USD |
0.9766 USD |
| 2025-07-17 |
0.9620 USD |
4,578,808.0343 CRV |
0.9246 USD |
0.9035 USD |
1.0226 USD |
0.9679 USD |
| 2025-07-16 |
0.7907 USD |
4,784,893.6315 CRV |
0.7588 USD |
0.7479 USD |
0.8416 USD |
0.8255 USD |
| 2025-07-15 |
0.7195 USD |
7,255,904.1466 CRV |
0.7053 USD |
0.6864 USD |
0.7567 USD |
0.7163 USD |
| 2025-07-14 |
0.6853 USD |
1,552,621.8116 CRV |
0.6526 USD |
0.6525 USD |
0.7000 USD |
0.6892 USD |
| 2025-07-13 |
0.6590 USD |
3,097,379.6915 CRV |
0.6154 USD |
0.6138 USD |
0.6787 USD |
0.6706 USD |
| 2025-07-12 |
0.6248 USD |
1,828,145.6782 CRV |
0.6306 USD |
0.6034 USD |
0.6422 USD |
0.6152 USD |
| 2025-07-11 |
0.6330 USD |
2,665,748.2775 CRV |
0.5998 USD |
0.5928 USD |
0.6599 USD |
0.6520 USD |
| 2025-07-10 |
0.5701 USD |
3,053,212.0650 CRV |
0.5576 USD |
0.5566 USD |
0.6038 USD |
0.6024 USD |
| 2025-07-09 |
0.5459 USD |
2,919,940.7214 CRV |
0.5168 USD |
0.5137 USD |
0.5654 USD |
0.5566 USD |
| 2025-07-08 |
0.5116 USD |
1,853,238.9786 CRV |
0.5110 USD |
0.5011 USD |
0.5237 USD |
0.5154 USD |