Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
0.5066 USD |
767,022.7724 CRV |
0.5009 USD |
0.4987 USD |
0.5144 USD |
0.5033 USD |
| 2025-07-06 |
0.4949 USD |
1,330,496.7915 CRV |
0.4977 USD |
0.4902 USD |
0.5058 USD |
0.5016 USD |
| 2025-07-05 |
0.4989 USD |
903,323.4080 CRV |
0.5056 USD |
0.4929 USD |
0.5068 USD |
0.4962 USD |
| 2025-07-04 |
0.5078 USD |
1,114,779.5030 CRV |
0.5329 USD |
0.4894 USD |
0.5366 USD |
0.4998 USD |
| 2025-07-03 |
0.5379 USD |
2,032,204.9543 CRV |
0.5274 USD |
0.5267 USD |
0.5499 USD |
0.5294 USD |
| 2025-07-02 |
0.5190 USD |
2,021,181.5790 CRV |
0.5006 USD |
0.4950 USD |
0.5363 USD |
0.5313 USD |
| 2025-07-01 |
0.5083 USD |
2,264,026.5704 CRV |
0.5236 USD |
0.4982 USD |
0.5258 USD |
0.5080 USD |
| 2025-06-30 |
0.5151 USD |
1,715,742.4752 CRV |
0.5338 USD |
0.5020 USD |
0.5346 USD |
0.5067 USD |
| 2025-06-29 |
0.5140 USD |
892,357.7202 CRV |
0.5179 USD |
0.5069 USD |
0.5217 USD |
0.5105 USD |
| 2025-06-28 |
0.5131 USD |
928,830.6835 CRV |
0.5118 USD |
0.5034 USD |
0.5187 USD |
0.5167 USD |
| 2025-06-27 |
0.5077 USD |
906,911.3808 CRV |
0.5048 USD |
0.5018 USD |
0.5142 USD |
0.5019 USD |
| 2025-06-26 |
0.5127 USD |
4,049,270.5148 CRV |
0.5230 USD |
0.4924 USD |
0.5430 USD |
0.4970 USD |
| 2025-06-25 |
0.5710 USD |
1,049,248.3453 CRV |
0.5697 USD |
0.5609 USD |
0.5840 USD |
0.5669 USD |
| 2025-06-24 |
0.5811 USD |
577,585.4186 CRV |
0.5804 USD |
0.5736 USD |
0.5934 USD |
0.5799 USD |
| 2025-06-23 |
0.5374 USD |
3,681,690.7038 CRV |
0.5370 USD |
0.5068 USD |
0.5719 USD |
0.5610 USD |
| 2025-06-22 |
0.5271 USD |
4,802,779.4795 CRV |
0.5557 USD |
0.5100 USD |
0.5579 USD |
0.5210 USD |
| 2025-06-21 |
0.5632 USD |
2,354,529.1409 CRV |
0.5660 USD |
0.5481 USD |
0.5802 USD |
0.5518 USD |
| 2025-06-20 |
0.5688 USD |
3,529,829.0604 CRV |
0.5900 USD |
0.5435 USD |
0.5985 USD |
0.5674 USD |
| 2025-06-19 |
0.5908 USD |
1,482,118.4724 CRV |
0.5983 USD |
0.5748 USD |
0.6084 USD |
0.5894 USD |
| 2025-06-18 |
0.5905 USD |
648,189.1613 CRV |
0.5836 USD |
0.5780 USD |
0.6032 USD |
0.5830 USD |
| 2025-06-17 |
0.5950 USD |
1,209,567.7723 CRV |
0.6038 USD |
0.5754 USD |
0.6160 USD |
0.5788 USD |
| 2025-06-16 |
0.6139 USD |
4,371,701.3318 CRV |
0.5949 USD |
0.5893 USD |
0.6382 USD |
0.6299 USD |
| 2025-06-15 |
0.5921 USD |
317,749.2671 CRV |
0.5964 USD |
0.5808 USD |
0.6000 USD |
0.5881 USD |
| 2025-06-14 |
0.6055 USD |
1,884,808.5377 CRV |
0.6169 USD |
0.5983 USD |
0.6176 USD |
0.6046 USD |
| 2025-06-13 |
0.5870 USD |
6,975,963.9701 CRV |
0.6223 USD |
0.5600 USD |
0.6235 USD |
0.6187 USD |
| 2025-06-12 |
0.6491 USD |
4,149,716.2356 CRV |
0.6709 USD |
0.6320 USD |
0.6734 USD |
0.6509 USD |
| 2025-06-11 |
0.7115 USD |
1,201,257.4723 CRV |
0.7348 USD |
0.6948 USD |
0.7379 USD |
0.7156 USD |
| 2025-06-10 |
0.6965 USD |
656,173.7185 CRV |
0.6948 USD |
0.6827 USD |
0.7043 USD |
0.6912 USD |
| 2025-06-09 |
0.6638 USD |
1,834,875.9324 CRV |
0.6455 USD |
0.6383 USD |
0.6781 USD |
0.6706 USD |
| 2025-06-08 |
0.6552 USD |
1,498,196.8348 CRV |
0.6599 USD |
0.6429 USD |
0.6685 USD |
0.6441 USD |
| 2025-06-07 |
0.6577 USD |
1,311,589.2357 CRV |
0.6263 USD |
0.6263 USD |
0.6650 USD |
0.6577 USD |
| 2025-06-06 |
0.6316 USD |
1,709,875.6532 CRV |
0.6118 USD |
0.6070 USD |
0.6503 USD |
0.6218 USD |
| 2025-06-05 |
0.6311 USD |
2,757,960.8126 CRV |
0.6373 USD |
0.6040 USD |
0.6538 USD |
0.6170 USD |
| 2025-06-04 |
0.6822 USD |
3,539,835.2573 CRV |
0.6843 USD |
0.6730 USD |
0.6989 USD |
0.6745 USD |
| 2025-06-03 |
0.6982 USD |
1,147,680.1073 CRV |
0.6872 USD |
0.6822 USD |
0.7099 USD |
0.6956 USD |
| 2025-06-02 |
0.6703 USD |
717,788.4302 CRV |
0.6794 USD |
0.6550 USD |
0.6895 USD |
0.6879 USD |
| 2025-06-01 |
0.6616 USD |
739,830.2139 CRV |
0.6654 USD |
0.6484 USD |
0.6817 USD |
0.6797 USD |
| 2025-05-31 |
0.6528 USD |
1,089,570.7344 CRV |
0.6625 USD |
0.6397 USD |
0.6750 USD |
0.6690 USD |