Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4770 USD |
2,652,198.2060 CRV |
0.4870 USD |
0.4650 USD |
0.4970 USD |
0.4730 USD |
| 2025-03-29 |
0.4910 USD |
1,222,808.2979 CRV |
0.5030 USD |
0.4730 USD |
0.5210 USD |
0.4840 USD |
| 2025-03-28 |
0.5380 USD |
3,824,042.1714 CRV |
0.5810 USD |
0.5060 USD |
0.5960 USD |
0.5060 USD |
| 2025-03-27 |
0.5790 USD |
1,035,775.4932 CRV |
0.5500 USD |
0.5470 USD |
0.5980 USD |
0.5850 USD |
| 2025-03-26 |
0.5410 USD |
3,972,489.3756 CRV |
0.5020 USD |
0.5010 USD |
0.5720 USD |
0.5420 USD |
| 2025-03-25 |
0.5080 USD |
2,244,936.3086 CRV |
0.5100 USD |
0.4930 USD |
0.5310 USD |
0.5020 USD |
| 2025-03-24 |
0.5070 USD |
2,039,754.0769 CRV |
0.5040 USD |
0.4930 USD |
0.5290 USD |
0.5050 USD |
| 2025-03-23 |
0.4940 USD |
434,290.6750 CRV |
0.4910 USD |
0.4810 USD |
0.5060 USD |
0.4940 USD |
| 2025-03-22 |
0.4700 USD |
1,545,598.3804 CRV |
0.4390 USD |
0.4380 USD |
0.4980 USD |
0.4900 USD |
| 2025-03-21 |
0.4380 USD |
1,044,990.5228 CRV |
0.4410 USD |
0.4300 USD |
0.4440 USD |
0.4380 USD |
| 2025-03-20 |
0.4520 USD |
1,334,918.0581 CRV |
0.4680 USD |
0.4430 USD |
0.4710 USD |
0.4510 USD |
| 2025-03-19 |
0.4550 USD |
733,226.8642 CRV |
0.4500 USD |
0.4400 USD |
0.4700 USD |
0.4700 USD |
| 2025-03-18 |
0.4330 USD |
3,821,992.3783 CRV |
0.4340 USD |
0.4240 USD |
0.4470 USD |
0.4470 USD |
| 2025-03-17 |
0.4320 USD |
3,831,363.9567 CRV |
0.4120 USD |
0.4120 USD |
0.4480 USD |
0.4400 USD |
| 2025-03-16 |
0.4230 USD |
2,000,810.6566 CRV |
0.4200 USD |
0.4090 USD |
0.4400 USD |
0.4150 USD |
| 2025-03-15 |
0.4130 USD |
1,294,974.4195 CRV |
0.4100 USD |
0.4080 USD |
0.4240 USD |
0.4170 USD |
| 2025-03-14 |
0.4050 USD |
4,493,913.9829 CRV |
0.3940 USD |
0.3930 USD |
0.4180 USD |
0.4130 USD |
| 2025-03-13 |
0.3960 USD |
5,279,506.9646 CRV |
0.4060 USD |
0.3770 USD |
0.4180 USD |
0.3840 USD |
| 2025-03-12 |
0.4090 USD |
1,421,885.7227 CRV |
0.4020 USD |
0.3900 USD |
0.4330 USD |
0.4040 USD |
| 2025-03-11 |
0.3830 USD |
4,604,601.2725 CRV |
0.3660 USD |
0.3460 USD |
0.4160 USD |
0.4030 USD |
| 2025-03-10 |
0.3800 USD |
2,987,460.4921 CRV |
0.3770 USD |
0.3680 USD |
0.4540 USD |
0.3740 USD |
| 2025-03-09 |
0.3940 USD |
1,052,205.3177 CRV |
0.4270 USD |
0.3750 USD |
0.4320 USD |
0.3820 USD |
| 2025-03-08 |
0.4230 USD |
2,692,258.0133 CRV |
0.4280 USD |
0.4060 USD |
0.4370 USD |
0.4260 USD |
| 2025-03-07 |
0.4420 USD |
4,588,632.5118 CRV |
0.4210 USD |
0.4020 USD |
0.5290 USD |
0.4450 USD |
| 2025-03-06 |
0.4410 USD |
2,068,022.7091 CRV |
0.4380 USD |
0.4240 USD |
0.4510 USD |
0.4250 USD |
| 2025-03-05 |
0.4330 USD |
2,825,813.1319 CRV |
0.4160 USD |
0.4160 USD |
0.4500 USD |
0.4390 USD |
| 2025-03-04 |
0.3950 USD |
1,781,533.1291 CRV |
0.4140 USD |
0.3800 USD |
0.4190 USD |
0.3830 USD |
| 2025-03-03 |
0.4840 USD |
4,175,202.2546 CRV |
0.5010 USD |
0.4110 USD |
0.5040 USD |
0.4150 USD |
| 2025-03-02 |
0.4780 USD |
5,113,519.2335 CRV |
0.4360 USD |
0.4200 USD |
0.5130 USD |
0.5020 USD |
| 2025-03-01 |
0.4300 USD |
1,300,623.9382 CRV |
0.4490 USD |
0.4220 USD |
0.4550 USD |
0.4320 USD |
| 2025-02-28 |
0.4330 USD |
3,325,131.5584 CRV |
0.4550 USD |
0.4170 USD |
0.4550 USD |
0.4470 USD |
| 2025-02-27 |
0.4660 USD |
464,511.9290 CRV |
0.4630 USD |
0.4600 USD |
0.4730 USD |
0.4650 USD |
| 2025-02-26 |
0.4600 USD |
1,879,903.7133 CRV |
0.4550 USD |
0.4460 USD |
0.4730 USD |
0.4680 USD |
| 2025-02-25 |
0.4280 USD |
3,044,833.7971 CRV |
0.4360 USD |
0.4030 USD |
0.4700 USD |
0.4560 USD |
| 2025-02-24 |
0.4830 USD |
2,004,542.6022 CRV |
0.5100 USD |
0.4590 USD |
0.5170 USD |
0.4650 USD |
| 2025-02-23 |
0.5130 USD |
438,428.9212 CRV |
0.5050 USD |
0.5000 USD |
0.5280 USD |
0.5060 USD |
| 2025-02-22 |
0.5010 USD |
328,446.5950 CRV |
0.4970 USD |
0.4940 USD |
0.5100 USD |
0.5090 USD |
| 2025-02-21 |
0.5210 USD |
2,103,244.3293 CRV |
0.5320 USD |
0.4870 USD |
0.5510 USD |
0.4950 USD |
| 2025-02-20 |
0.5230 USD |
1,463,347.8755 CRV |
0.5150 USD |
0.5110 USD |
0.5330 USD |
0.5250 USD |
| 2025-02-19 |
0.5110 USD |
4,958,959.9764 CRV |
0.4960 USD |
0.4910 USD |
0.5250 USD |
0.5100 USD |
| 2025-02-18 |
0.4970 USD |
3,742,162.7358 CRV |
0.5180 USD |
0.4690 USD |
0.5180 USD |
0.4890 USD |
| 2025-02-17 |
0.5280 USD |
2,035,152.8224 CRV |
0.5100 USD |
0.5040 USD |
0.5450 USD |
0.5180 USD |
| 2025-02-16 |
0.5020 USD |
911,650.9388 CRV |
0.5140 USD |
0.4940 USD |
0.5170 USD |
0.5010 USD |
| 2025-02-15 |
0.5170 USD |
1,500,324.6508 CRV |
0.5250 USD |
0.5060 USD |
0.5380 USD |
0.5070 USD |
| 2025-02-14 |
0.5310 USD |
1,379,324.1744 CRV |
0.5310 USD |
0.5190 USD |
0.5450 USD |
0.5360 USD |
| 2025-02-13 |
0.5240 USD |
2,549,463.5620 CRV |
0.5520 USD |
0.5030 USD |
0.5650 USD |
0.5310 USD |
| 2025-02-12 |
0.5210 USD |
1,876,887.6818 CRV |
0.5310 USD |
0.4960 USD |
0.5420 USD |
0.5340 USD |
| 2025-02-11 |
0.5710 USD |
1,404,667.1596 CRV |
0.5340 USD |
0.5340 USD |
0.6010 USD |
0.5600 USD |
| 2025-02-10 |
0.5320 USD |
1,849,641.3647 CRV |
0.5270 USD |
0.5010 USD |
0.5710 USD |
0.5490 USD |
| 2025-02-09 |
0.5110 USD |
1,025,467.4237 CRV |
0.5090 USD |
0.4990 USD |
0.5230 USD |
0.5170 USD |