Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.4820 USD |
1,023,418.0959 CRV |
0.4770 USD |
0.4730 USD |
0.5010 USD |
0.4980 USD |
| 2025-02-07 |
0.4850 USD |
2,649,252.4355 CRV |
0.4710 USD |
0.4540 USD |
0.5190 USD |
0.4660 USD |
| 2025-02-06 |
0.5020 USD |
1,661,442.9944 CRV |
0.5150 USD |
0.4680 USD |
0.5300 USD |
0.4830 USD |
| 2025-02-05 |
0.5240 USD |
1,809,827.7187 CRV |
0.5250 USD |
0.5060 USD |
0.5420 USD |
0.5090 USD |
| 2025-02-04 |
0.5320 USD |
4,263,262.3816 CRV |
0.5760 USD |
0.5000 USD |
0.5810 USD |
0.5380 USD |
| 2025-02-03 |
0.5020 USD |
14,800,043.7381 CRV |
0.5560 USD |
0.4020 USD |
0.5970 USD |
0.5890 USD |
| 2025-02-02 |
0.5920 USD |
5,709,229.7881 CRV |
0.6850 USD |
0.5130 USD |
0.7080 USD |
0.5390 USD |
| 2025-02-01 |
0.7330 USD |
2,130,705.1910 CRV |
0.7790 USD |
0.6820 USD |
0.7880 USD |
0.6820 USD |
| 2025-01-31 |
0.7950 USD |
1,992,565.8305 CRV |
0.7940 USD |
0.7640 USD |
0.8310 USD |
0.7700 USD |
| 2025-01-30 |
0.7690 USD |
2,761,001.9159 CRV |
0.7010 USD |
0.6940 USD |
0.8060 USD |
0.7880 USD |
| 2025-01-29 |
0.6980 USD |
2,154,787.4056 CRV |
0.6760 USD |
0.6680 USD |
0.7450 USD |
0.7360 USD |
| 2025-01-28 |
0.7260 USD |
1,119,744.2029 CRV |
0.7460 USD |
0.7040 USD |
0.7510 USD |
0.7060 USD |
| 2025-01-27 |
0.7200 USD |
3,743,108.5276 CRV |
0.7680 USD |
0.6720 USD |
0.7730 USD |
0.7040 USD |
| 2025-01-26 |
0.8110 USD |
729,080.9171 CRV |
0.7960 USD |
0.7950 USD |
0.8300 USD |
0.8100 USD |
| 2025-01-25 |
0.8040 USD |
1,934,086.1026 CRV |
0.7930 USD |
0.7720 USD |
0.8230 USD |
0.8220 USD |
| 2025-01-24 |
0.8240 USD |
1,885,649.7206 CRV |
0.7950 USD |
0.7560 USD |
0.8640 USD |
0.8120 USD |
| 2025-01-23 |
0.7750 USD |
3,610,305.4988 CRV |
0.7870 USD |
0.7470 USD |
0.8120 USD |
0.7890 USD |
| 2025-01-22 |
0.8270 USD |
1,570,231.9504 CRV |
0.8560 USD |
0.8060 USD |
0.8660 USD |
0.8230 USD |
| 2025-01-21 |
0.8430 USD |
1,884,304.0457 CRV |
0.8510 USD |
0.8140 USD |
0.8870 USD |
0.8490 USD |
| 2025-01-20 |
0.8710 USD |
6,484,553.0381 CRV |
0.8140 USD |
0.7830 USD |
0.9490 USD |
0.8490 USD |
| 2025-01-19 |
0.9080 USD |
5,623,158.2146 CRV |
0.9160 USD |
0.8380 USD |
0.9760 USD |
0.9120 USD |
| 2025-01-18 |
0.9500 USD |
3,031,497.3930 CRV |
1.0470 USD |
0.8900 USD |
1.0680 USD |
0.9070 USD |
| 2025-01-17 |
0.9730 USD |
2,130,429.8554 CRV |
0.9320 USD |
0.9320 USD |
0.9940 USD |
0.9900 USD |
| 2025-01-16 |
0.9540 USD |
2,079,674.1465 CRV |
0.9630 USD |
0.9190 USD |
0.9800 USD |
0.9470 USD |
| 2025-01-15 |
0.8790 USD |
4,200,652.1210 CRV |
0.8640 USD |
0.8350 USD |
0.9330 USD |
0.9100 USD |
| 2025-01-14 |
0.8330 USD |
2,782,304.5743 CRV |
0.8100 USD |
0.8060 USD |
0.8670 USD |
0.8670 USD |
| 2025-01-13 |
0.7680 USD |
3,829,309.8476 CRV |
0.8230 USD |
0.7270 USD |
0.8480 USD |
0.7530 USD |
| 2025-01-12 |
0.8380 USD |
396,136.3396 CRV |
0.8470 USD |
0.8190 USD |
0.8490 USD |
0.8210 USD |
| 2025-01-11 |
0.8080 USD |
1,277,635.1232 CRV |
0.8270 USD |
0.7940 USD |
0.8320 USD |
0.8070 USD |
| 2025-01-10 |
0.8280 USD |
3,581,138.7913 CRV |
0.8120 USD |
0.7990 USD |
0.8630 USD |
0.8310 USD |
| 2025-01-09 |
0.8260 USD |
4,306,101.6554 CRV |
0.8610 USD |
0.7850 USD |
0.8870 USD |
0.8140 USD |
| 2025-01-08 |
0.8490 USD |
3,812,586.4225 CRV |
0.8950 USD |
0.7800 USD |
0.9060 USD |
0.8630 USD |
| 2025-01-07 |
0.9390 USD |
3,380,936.2378 CRV |
0.9930 USD |
0.9080 USD |
1.0040 USD |
0.9090 USD |
| 2025-01-06 |
1.0070 USD |
6,457,259.5205 CRV |
1.0300 USD |
0.9770 USD |
1.0570 USD |
1.0110 USD |
| 2025-01-05 |
1.0300 USD |
757,484.2223 CRV |
1.0500 USD |
1.0180 USD |
1.0530 USD |
1.0340 USD |
| 2025-01-04 |
1.0720 USD |
1,884,851.6882 CRV |
1.0860 USD |
1.0450 USD |
1.1060 USD |
1.0620 USD |
| 2025-01-03 |
0.9980 USD |
1,586,951.2757 CRV |
1.0060 USD |
0.9720 USD |
1.0550 USD |
1.0510 USD |
| 2025-01-02 |
1.0050 USD |
5,515,674.2823 CRV |
0.9550 USD |
0.9550 USD |
1.0400 USD |
1.0120 USD |
| 2025-01-01 |
0.9210 USD |
3,566,468.1791 CRV |
0.8910 USD |
0.8650 USD |
0.9800 USD |
0.9750 USD |