Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-10 |
0.4104 USD |
208,437.7190 CRV |
0.4067 USD |
0.4036 USD |
0.4156 USD |
0.4151 USD |
| 2026-01-09 |
0.4068 USD |
356,487.0897 CRV |
0.4069 USD |
0.3996 USD |
0.4145 USD |
0.4022 USD |
| 2026-01-08 |
0.4171 USD |
2,442,057.0499 CRV |
0.4219 USD |
0.4007 USD |
0.4303 USD |
0.4114 USD |
| 2026-01-07 |
0.4167 USD |
1,272,118.8251 CRV |
0.4271 USD |
0.4029 USD |
0.4271 USD |
0.4065 USD |
| 2026-01-06 |
0.4293 USD |
883,588.5570 CRV |
0.4337 USD |
0.4238 USD |
0.4349 USD |
0.4343 USD |
| 2026-01-05 |
0.4279 USD |
2,209,734.9744 CRV |
0.4273 USD |
0.4175 USD |
0.4369 USD |
0.4343 USD |
| 2026-01-04 |
0.4238 USD |
1,811,358.7170 CRV |
0.4251 USD |
0.4168 USD |
0.4326 USD |
0.4200 USD |
| 2026-01-03 |
0.4024 USD |
571,020.7549 CRV |
0.4054 USD |
0.3961 USD |
0.4088 USD |
0.4037 USD |
| 2026-01-02 |
0.3957 USD |
950,020.9866 CRV |
0.3932 USD |
0.3904 USD |
0.4031 USD |
0.4028 USD |
| 2026-01-01 |
0.3683 USD |
1,203,292.5622 CRV |
0.3591 USD |
0.3573 USD |
0.3852 USD |
0.3822 USD |
| 2025-12-31 |
0.3679 USD |
2,244,359.0276 CRV |
0.3768 USD |
0.3586 USD |
0.3768 USD |
0.3595 USD |
| 2025-12-30 |
0.3817 USD |
568,888.7334 CRV |
0.3872 USD |
0.3764 USD |
0.3878 USD |
0.3797 USD |
| 2025-12-29 |
0.3995 USD |
812,978.6583 CRV |
0.3919 USD |
0.3888 USD |
0.4047 USD |
0.3888 USD |
| 2025-12-28 |
0.3984 USD |
1,760,499.7554 CRV |
0.4033 USD |
0.3868 USD |
0.4053 USD |
0.3903 USD |
| 2025-12-27 |
0.3832 USD |
677,896.2073 CRV |
0.3801 USD |
0.3796 USD |
0.3862 USD |
0.3842 USD |
| 2025-12-26 |
0.3979 USD |
2,392,261.5291 CRV |
0.3873 USD |
0.3841 USD |
0.4037 USD |
0.3941 USD |
| 2025-12-25 |
0.3864 USD |
2,205,567.5535 CRV |
0.3767 USD |
0.3753 USD |
0.3984 USD |
0.3921 USD |
| 2025-12-24 |
0.3769 USD |
2,678,792.3113 CRV |
0.3730 USD |
0.3619 USD |
0.3858 USD |
0.3778 USD |
| 2025-12-23 |
0.3730 USD |
2,381,333.4288 CRV |
0.3776 USD |
0.3620 USD |
0.3839 USD |
0.3693 USD |
| 2025-12-22 |
0.3586 USD |
1,924,930.6412 CRV |
0.3495 USD |
0.3456 USD |
0.3663 USD |
0.3644 USD |
| 2025-12-21 |
0.3476 USD |
729,682.0743 CRV |
0.3556 USD |
0.3393 USD |
0.3574 USD |
0.3415 USD |
| 2025-12-20 |
0.3523 USD |
1,085,791.2386 CRV |
0.3506 USD |
0.3456 USD |
0.3569 USD |
0.3552 USD |
| 2025-12-19 |
0.3455 USD |
2,107,369.9943 CRV |
0.3385 USD |
0.3350 USD |
0.3541 USD |
0.3503 USD |
| 2025-12-18 |
0.3494 USD |
554,712.7042 CRV |
0.3534 USD |
0.3457 USD |
0.3543 USD |
0.3541 USD |
| 2025-12-17 |
0.3598 USD |
836,421.8612 CRV |
0.3659 USD |
0.3549 USD |
0.3666 USD |
0.3587 USD |
| 2025-12-16 |
0.3522 USD |
869,332.0873 CRV |
0.3534 USD |
0.3494 USD |
0.3569 USD |
0.3556 USD |
| 2025-12-15 |
0.3805 USD |
288,959.2159 CRV |
0.3752 USD |
0.3752 USD |
0.3867 USD |
0.3816 USD |
| 2025-12-14 |
0.3828 USD |
1,275,475.6675 CRV |
0.3978 USD |
0.3704 USD |
0.3986 USD |
0.3754 USD |
| 2025-12-13 |
0.4009 USD |
936,976.4828 CRV |
0.3947 USD |
0.3910 USD |
0.4086 USD |
0.3982 USD |
| 2025-12-12 |
0.3999 USD |
406,189.5002 CRV |
0.3955 USD |
0.3902 USD |
0.4101 USD |
0.4049 USD |
| 2025-12-11 |
0.3948 USD |
1,983,158.1916 CRV |
0.4063 USD |
0.3839 USD |
0.4081 USD |
0.3856 USD |
| 2025-12-10 |
0.4082 USD |
1,105,280.6783 CRV |
0.4118 USD |
0.4027 USD |
0.4118 USD |
0.4072 USD |
| 2025-12-09 |
0.4074 USD |
1,702,631.5853 CRV |
0.3925 USD |
0.3850 USD |
0.4233 USD |
0.4181 USD |
| 2025-12-08 |
0.3941 USD |
1,005,887.4095 CRV |
0.3815 USD |
0.3802 USD |
0.4042 USD |
0.3932 USD |
| 2025-12-07 |
0.3857 USD |
1,328,734.3273 CRV |
0.3837 USD |
0.3712 USD |
0.3995 USD |
0.3981 USD |
| 2025-12-06 |
0.3851 USD |
266,577.9480 CRV |
0.3879 USD |
0.3808 USD |
0.3919 USD |
0.3837 USD |
| 2025-12-05 |
0.3979 USD |
1,217,689.8155 CRV |
0.4056 USD |
0.3849 USD |
0.4153 USD |
0.3894 USD |
| 2025-12-04 |
0.4189 USD |
2,014,981.8525 CRV |
0.4211 USD |
0.4064 USD |
0.4314 USD |
0.4078 USD |
| 2025-12-03 |
0.3910 USD |
2,343,105.5196 CRV |
0.3868 USD |
0.3775 USD |
0.4032 USD |
0.3945 USD |
| 2025-12-02 |
0.3771 USD |
1,643,313.8522 CRV |
0.3874 USD |
0.3742 USD |
0.3902 USD |
0.3772 USD |
| 2025-12-01 |
0.3917 USD |
3,303,460.6596 CRV |
0.4146 USD |
0.3810 USD |
0.4156 USD |
0.3831 USD |
| 2025-11-30 |
0.4229 USD |
221,761.4295 CRV |
0.4222 USD |
0.4182 USD |
0.4293 USD |
0.4220 USD |
| 2025-11-29 |
0.4271 USD |
361,053.5381 CRV |
0.4271 USD |
0.4234 USD |
0.4327 USD |
0.4291 USD |
| 2025-11-28 |
0.4435 USD |
862,417.4950 CRV |
0.4404 USD |
0.4288 USD |
0.4499 USD |
0.4300 USD |
| 2025-11-27 |
0.4369 USD |
1,027,323.2406 CRV |
0.4423 USD |
0.4284 USD |
0.4442 USD |
0.4375 USD |
| 2025-11-26 |
0.4212 USD |
3,354,816.3855 CRV |
0.4165 USD |
0.4037 USD |
0.4465 USD |
0.4437 USD |
| 2025-11-25 |
0.4106 USD |
1,634,928.2128 CRV |
0.4106 USD |
0.4010 USD |
0.4278 USD |
0.4209 USD |
| 2025-11-24 |
0.3875 USD |
792,324.1090 CRV |
0.3826 USD |
0.3796 USD |
0.3969 USD |
0.3851 USD |
| 2025-11-23 |
0.3783 USD |
1,133,828.9563 CRV |
0.3710 USD |
0.3710 USD |
0.3853 USD |
0.3825 USD |
| 2025-11-22 |
0.3702 USD |
1,373,306.7553 CRV |
0.3795 USD |
0.3635 USD |
0.3834 USD |
0.3706 USD |