Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.5300 USD |
226,714.7863 CRV |
0.5398 USD |
0.5241 USD |
0.5407 USD |
0.5300 USD |
| 2025-10-24 |
0.5329 USD |
861,939.9534 CRV |
0.5258 USD |
0.5219 USD |
0.5514 USD |
0.5278 USD |
| 2025-10-23 |
0.5234 USD |
435,800.3143 CRV |
0.5220 USD |
0.5184 USD |
0.5322 USD |
0.5265 USD |
| 2025-10-22 |
0.5255 USD |
2,809,212.6835 CRV |
0.5311 USD |
0.5100 USD |
0.5400 USD |
0.5285 USD |
| 2025-10-21 |
0.5527 USD |
1,504,208.2429 CRV |
0.5506 USD |
0.5279 USD |
0.5876 USD |
0.5748 USD |
| 2025-10-20 |
0.5559 USD |
903,712.3314 CRV |
0.5526 USD |
0.5410 USD |
0.5721 USD |
0.5596 USD |
| 2025-10-19 |
0.5269 USD |
1,251,127.0728 CRV |
0.5268 USD |
0.5206 USD |
0.5350 USD |
0.5234 USD |
| 2025-10-18 |
0.5248 USD |
2,028,595.2569 CRV |
0.5108 USD |
0.5091 USD |
0.5357 USD |
0.5270 USD |
| 2025-10-17 |
0.5157 USD |
6,474,136.3507 CRV |
0.5389 USD |
0.4903 USD |
0.5470 USD |
0.5170 USD |
| 2025-10-16 |
0.5631 USD |
3,844,399.6169 CRV |
0.5542 USD |
0.5313 USD |
0.5999 USD |
0.5508 USD |
| 2025-10-15 |
0.5867 USD |
3,638,340.8344 CRV |
0.5926 USD |
0.5507 USD |
0.6384 USD |
0.5591 USD |
| 2025-10-14 |
0.5817 USD |
5,238,030.8650 CRV |
0.6340 USD |
0.5436 USD |
0.6363 USD |
0.5984 USD |
| 2025-10-13 |
0.5866 USD |
3,794,720.2244 CRV |
0.5608 USD |
0.5388 USD |
0.6386 USD |
0.6310 USD |
| 2025-10-12 |
0.4896 USD |
2,128,358.2509 CRV |
0.4843 USD |
0.4747 USD |
0.4991 USD |
0.4934 USD |
| 2025-10-11 |
0.4993 USD |
19,196,560.6288 CRV |
0.6019 USD |
0.4008 USD |
0.6970 USD |
0.5380 USD |
| 2025-10-10 |
0.7293 USD |
2,803,297.0205 CRV |
0.7308 USD |
0.6920 USD |
0.7559 USD |
0.7048 USD |
| 2025-10-09 |
0.7159 USD |
1,987,523.2786 CRV |
0.7421 USD |
0.6901 USD |
0.7424 USD |
0.7288 USD |
| 2025-10-08 |
0.7396 USD |
1,301,258.4185 CRV |
0.7476 USD |
0.7233 USD |
0.7609 USD |
0.7535 USD |
| 2025-10-07 |
0.7795 USD |
2,342,627.5235 CRV |
0.7770 USD |
0.7458 USD |
0.8058 USD |
0.7548 USD |
| 2025-10-06 |
0.7847 USD |
1,679,990.0522 CRV |
0.7663 USD |
0.7649 USD |
0.7973 USD |
0.7916 USD |
| 2025-10-05 |
0.7857 USD |
1,410,622.6872 CRV |
0.7774 USD |
0.7693 USD |
0.8055 USD |
0.7756 USD |
| 2025-10-04 |
0.7736 USD |
435,139.3954 CRV |
0.7835 USD |
0.7650 USD |
0.7870 USD |
0.7701 USD |
| 2025-10-03 |
0.7696 USD |
2,758,900.1162 CRV |
0.7446 USD |
0.7349 USD |
0.8000 USD |
0.7842 USD |
| 2025-10-02 |
0.7391 USD |
2,608,548.1827 CRV |
0.7343 USD |
0.7191 USD |
0.7643 USD |
0.7453 USD |
| 2025-10-01 |
0.6923 USD |
418,398.1903 CRV |
0.6889 USD |
0.6801 USD |
0.7238 USD |
0.7220 USD |
| 2025-09-30 |
0.6698 USD |
728,013.2509 CRV |
0.6834 USD |
0.6572 USD |
0.6862 USD |
0.6590 USD |
| 2025-09-29 |
0.6900 USD |
647,658.7921 CRV |
0.7039 USD |
0.6729 USD |
0.7087 USD |
0.6732 USD |
| 2025-09-28 |
0.6572 USD |
402,622.2644 CRV |
0.6665 USD |
0.6472 USD |
0.6677 USD |
0.6476 USD |
| 2025-09-27 |
0.6640 USD |
621,494.9340 CRV |
0.6627 USD |
0.6538 USD |
0.6723 USD |
0.6723 USD |
| 2025-09-26 |
0.6481 USD |
1,626,141.4106 CRV |
0.6370 USD |
0.6370 USD |
0.6635 USD |
0.6579 USD |
| 2025-09-25 |
0.6682 USD |
1,669,070.9743 CRV |
0.6941 USD |
0.6530 USD |
0.6963 USD |
0.6755 USD |
| 2025-09-24 |
0.6712 USD |
2,187,434.0464 CRV |
0.6673 USD |
0.6433 USD |
0.7172 USD |
0.7049 USD |
| 2025-09-23 |
0.6835 USD |
2,642,729.2861 CRV |
0.6967 USD |
0.6629 USD |
0.7000 USD |
0.6700 USD |
| 2025-09-22 |
0.6995 USD |
3,066,023.8322 CRV |
0.7784 USD |
0.6600 USD |
0.7796 USD |
0.6968 USD |
| 2025-09-21 |
0.8008 USD |
196,338.9524 CRV |
0.8014 USD |
0.7850 USD |
0.8117 USD |
0.7860 USD |
| 2025-09-20 |
0.7796 USD |
139,761.7722 CRV |
0.7802 USD |
0.7724 USD |
0.7870 USD |
0.7746 USD |
| 2025-09-19 |
0.8011 USD |
761,096.2011 CRV |
0.8197 USD |
0.7790 USD |
0.8285 USD |
0.7831 USD |
| 2025-09-18 |
0.7782 USD |
4,695,634.4924 CRV |
0.7834 USD |
0.6296 USD |
0.8107 USD |
0.8031 USD |
| 2025-09-17 |
0.7474 USD |
2,689,574.4196 CRV |
0.7302 USD |
0.7190 USD |
0.7892 USD |
0.7833 USD |
| 2025-09-16 |
0.7364 USD |
425,267.5008 CRV |
0.7479 USD |
0.7270 USD |
0.7483 USD |
0.7295 USD |
| 2025-09-15 |
0.7667 USD |
1,811,822.2379 CRV |
0.7928 USD |
0.7376 USD |
0.8042 USD |
0.7388 USD |
| 2025-09-14 |
0.8062 USD |
1,370,624.1502 CRV |
0.8313 USD |
0.7873 USD |
0.8313 USD |
0.7933 USD |
| 2025-09-13 |
0.8483 USD |
1,478,502.3427 CRV |
0.8425 USD |
0.8316 USD |
0.8620 USD |
0.8474 USD |
| 2025-09-12 |
0.8277 USD |
1,637,375.1687 CRV |
0.8300 USD |
0.8144 USD |
0.8417 USD |
0.8368 USD |
| 2025-09-11 |
0.7990 USD |
1,713,682.9686 CRV |
0.7815 USD |
0.7739 USD |
0.8282 USD |
0.8274 USD |
| 2025-09-10 |
0.7917 USD |
1,163,468.1917 CRV |
0.7752 USD |
0.7697 USD |
0.8103 USD |
0.7812 USD |
| 2025-09-09 |
0.8017 USD |
3,282,324.5737 CRV |
0.7892 USD |
0.7690 USD |
0.8174 USD |
0.7768 USD |
| 2025-09-08 |
0.7788 USD |
511,530.4091 CRV |
0.7667 USD |
0.7584 USD |
0.7929 USD |
0.7898 USD |
| 2025-09-07 |
0.7709 USD |
305,350.1265 CRV |
0.7618 USD |
0.7602 USD |
0.7781 USD |
0.7642 USD |
| 2025-09-06 |
0.7550 USD |
182,744.7036 CRV |
0.7605 USD |
0.7481 USD |
0.7643 USD |
0.7546 USD |