Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
0.2523 USD |
750,645.8921 CRV |
0.2511 USD |
0.2463 USD |
0.2586 USD |
0.2476 USD |
| 2026-02-28 |
0.2337 USD |
867,284.8608 CRV |
0.2417 USD |
0.2276 USD |
0.2441 USD |
0.2312 USD |
| 2026-02-27 |
0.2509 USD |
2,345,941.7433 CRV |
0.2502 USD |
0.2454 USD |
0.2574 USD |
0.2470 USD |
| 2026-02-26 |
0.2508 USD |
3,574,408.5647 CRV |
0.2537 USD |
0.2453 USD |
0.2567 USD |
0.2502 USD |
| 2026-02-25 |
0.2443 USD |
3,184,224.5190 CRV |
0.2247 USD |
0.2244 USD |
0.2603 USD |
0.2592 USD |
| 2026-02-24 |
0.2182 USD |
1,177,788.0198 CRV |
0.2224 USD |
0.2161 USD |
0.2246 USD |
0.2183 USD |
| 2026-02-23 |
0.2240 USD |
1,845,402.8954 CRV |
0.2322 USD |
0.2189 USD |
0.2325 USD |
0.2291 USD |
| 2026-02-22 |
0.2337 USD |
957,502.6444 CRV |
0.2392 USD |
0.2286 USD |
0.2394 USD |
0.2287 USD |
| 2026-02-21 |
0.2451 USD |
296,014.5248 CRV |
0.2468 USD |
0.2433 USD |
0.2473 USD |
0.2443 USD |
| 2026-02-20 |
0.2433 USD |
1,627,922.8303 CRV |
0.2403 USD |
0.2399 USD |
0.2451 USD |
0.2422 USD |
| 2026-02-19 |
0.2447 USD |
572,248.7980 CRV |
0.2440 USD |
0.2416 USD |
0.2484 USD |
0.2420 USD |
| 2026-02-18 |
0.2530 USD |
908,093.9038 CRV |
0.2526 USD |
0.2496 USD |
0.2579 USD |
0.2523 USD |
| 2026-02-17 |
0.2523 USD |
967,422.4524 CRV |
0.2546 USD |
0.2497 USD |
0.2571 USD |
0.2508 USD |
| 2026-02-16 |
0.2512 USD |
56,475.8357 CRV |
0.2500 USD |
0.2500 USD |
0.2517 USD |
0.2511 USD |
| 2026-02-15 |
0.2659 USD |
764,583.5142 CRV |
0.2662 USD |
0.2609 USD |
0.2707 USD |
0.2616 USD |
| 2026-02-14 |
0.2534 USD |
1,590,153.6641 CRV |
0.2515 USD |
0.2498 USD |
0.2611 USD |
0.2521 USD |
| 2026-02-13 |
0.2373 USD |
996,582.1744 CRV |
0.2384 USD |
0.2331 USD |
0.2429 USD |
0.2402 USD |
| 2026-02-12 |
0.2393 USD |
1,399,034.1676 CRV |
0.2318 USD |
0.2316 USD |
0.2461 USD |
0.2429 USD |
| 2026-02-11 |
0.2302 USD |
803,375.5477 CRV |
0.2327 USD |
0.2257 USD |
0.2365 USD |
0.2282 USD |
| 2026-02-10 |
0.2468 USD |
1,607,176.5910 CRV |
0.2530 USD |
0.2408 USD |
0.2549 USD |
0.2408 USD |
| 2026-02-09 |
0.2510 USD |
3,344,190.5880 CRV |
0.2522 USD |
0.2431 USD |
0.2573 USD |
0.2542 USD |
| 2026-02-08 |
0.2552 USD |
1,012,187.5427 CRV |
0.2561 USD |
0.2487 USD |
0.2596 USD |
0.2547 USD |
| 2026-02-07 |
0.2572 USD |
2,548,680.0602 CRV |
0.2571 USD |
0.2489 USD |
0.2634 USD |
0.2573 USD |
| 2026-02-06 |
0.2372 USD |
6,932,986.3942 CRV |
0.2309 USD |
0.2025 USD |
0.2640 USD |
0.2537 USD |
| 2026-02-05 |
0.2650 USD |
4,155,721.7613 CRV |
0.2745 USD |
0.2549 USD |
0.2758 USD |
0.2630 USD |
| 2026-02-04 |
0.2831 USD |
643,675.3292 CRV |
0.2759 USD |
0.2757 USD |
0.2861 USD |
0.2809 USD |
| 2026-02-03 |
0.2819 USD |
3,311,897.4145 CRV |
0.2859 USD |
0.2671 USD |
0.2909 USD |
0.2749 USD |
| 2026-02-02 |
0.2800 USD |
3,243,629.4026 CRV |
0.2797 USD |
0.2658 USD |
0.2913 USD |
0.2877 USD |
| 2026-02-01 |
0.2894 USD |
637,358.5069 CRV |
0.2896 USD |
0.2868 USD |
0.2925 USD |
0.2906 USD |
| 2026-01-31 |
0.3151 USD |
122,234.5319 CRV |
0.3167 USD |
0.3126 USD |
0.3173 USD |
0.3151 USD |
| 2026-01-30 |
0.3196 USD |
1,804,374.5446 CRV |
0.3297 USD |
0.3100 USD |
0.3299 USD |
0.3188 USD |
| 2026-01-29 |
0.3397 USD |
938,090.8518 CRV |
0.3532 USD |
0.3349 USD |
0.3534 USD |
0.3381 USD |
| 2026-01-28 |
0.3473 USD |
730,120.4872 CRV |
0.3455 USD |
0.3415 USD |
0.3522 USD |
0.3511 USD |
| 2026-01-27 |
0.3423 USD |
1,552,689.1357 CRV |
0.3536 USD |
0.3376 USD |
0.3548 USD |
0.3441 USD |
| 2026-01-26 |
0.3489 USD |
362,453.0687 CRV |
0.3432 USD |
0.3432 USD |
0.3520 USD |
0.3491 USD |
| 2026-01-25 |
0.3560 USD |
1,028,933.0739 CRV |
0.3589 USD |
0.3474 USD |
0.3638 USD |
0.3495 USD |
| 2026-01-24 |
0.3578 USD |
1,798,151.6355 CRV |
0.3619 USD |
0.3533 USD |
0.3646 USD |
0.3610 USD |
| 2026-01-23 |
0.3673 USD |
730,111.6696 CRV |
0.3627 USD |
0.3605 USD |
0.3734 USD |
0.3677 USD |
| 2026-01-22 |
0.3619 USD |
1,777,004.1243 CRV |
0.3679 USD |
0.3526 USD |
0.3745 USD |
0.3564 USD |
| 2026-01-21 |
0.3714 USD |
1,249,813.8218 CRV |
0.3655 USD |
0.3622 USD |
0.3793 USD |
0.3646 USD |
| 2026-01-20 |
0.3855 USD |
449,205.4919 CRV |
0.3863 USD |
0.3819 USD |
0.3910 USD |
0.3883 USD |
| 2026-01-19 |
0.3816 USD |
3,002,720.9981 CRV |
0.3996 USD |
0.3530 USD |
0.3996 USD |
0.3912 USD |
| 2026-01-18 |
0.4173 USD |
868,300.0745 CRV |
0.4164 USD |
0.4133 USD |
0.4238 USD |
0.4194 USD |
| 2026-01-17 |
0.4353 USD |
1,896,183.9843 CRV |
0.4262 USD |
0.4260 USD |
0.4438 USD |
0.4398 USD |
| 2026-01-16 |
0.4317 USD |
977,952.3475 CRV |
0.4384 USD |
0.4238 USD |
0.4429 USD |
0.4249 USD |
| 2026-01-15 |
0.4263 USD |
799,272.9236 CRV |
0.4272 USD |
0.4180 USD |
0.4356 USD |
0.4338 USD |
| 2026-01-14 |
0.4319 USD |
2,183,890.0300 CRV |
0.4336 USD |
0.4222 USD |
0.4399 USD |
0.4269 USD |
| 2026-01-13 |
0.4164 USD |
1,530,404.5448 CRV |
0.3902 USD |
0.3894 USD |
0.4403 USD |
0.4347 USD |
| 2026-01-12 |
0.3987 USD |
1,032,089.4311 CRV |
0.3999 USD |
0.3885 USD |
0.4095 USD |
0.3915 USD |
| 2026-01-11 |
0.4045 USD |
291,738.0565 CRV |
0.4063 USD |
0.4015 USD |
0.4085 USD |
0.4035 USD |