Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.7391 USD |
2,608,548.1827 CRV |
0.7343 USD |
0.7191 USD |
0.7643 USD |
0.7453 USD |
| 2025-10-01 |
0.6923 USD |
418,398.1903 CRV |
0.6889 USD |
0.6801 USD |
0.7238 USD |
0.7220 USD |
| 2025-09-30 |
0.6698 USD |
728,013.2509 CRV |
0.6834 USD |
0.6572 USD |
0.6862 USD |
0.6590 USD |
| 2025-09-29 |
0.6900 USD |
647,658.7921 CRV |
0.7039 USD |
0.6729 USD |
0.7087 USD |
0.6732 USD |
| 2025-09-28 |
0.6572 USD |
402,622.2644 CRV |
0.6665 USD |
0.6472 USD |
0.6677 USD |
0.6476 USD |
| 2025-09-27 |
0.6640 USD |
621,494.9340 CRV |
0.6627 USD |
0.6538 USD |
0.6723 USD |
0.6723 USD |
| 2025-09-26 |
0.6481 USD |
1,626,141.4106 CRV |
0.6370 USD |
0.6370 USD |
0.6635 USD |
0.6579 USD |
| 2025-09-25 |
0.6682 USD |
1,669,070.9743 CRV |
0.6941 USD |
0.6530 USD |
0.6963 USD |
0.6755 USD |
| 2025-09-24 |
0.6712 USD |
2,187,434.0464 CRV |
0.6673 USD |
0.6433 USD |
0.7172 USD |
0.7049 USD |
| 2025-09-23 |
0.6835 USD |
2,642,729.2861 CRV |
0.6967 USD |
0.6629 USD |
0.7000 USD |
0.6700 USD |
| 2025-09-22 |
0.6995 USD |
3,066,023.8322 CRV |
0.7784 USD |
0.6600 USD |
0.7796 USD |
0.6968 USD |
| 2025-09-21 |
0.8008 USD |
196,338.9524 CRV |
0.8014 USD |
0.7850 USD |
0.8117 USD |
0.7860 USD |
| 2025-09-20 |
0.7796 USD |
139,761.7722 CRV |
0.7802 USD |
0.7724 USD |
0.7870 USD |
0.7746 USD |
| 2025-09-19 |
0.8011 USD |
761,096.2011 CRV |
0.8197 USD |
0.7790 USD |
0.8285 USD |
0.7831 USD |
| 2025-09-18 |
0.7782 USD |
4,695,634.4924 CRV |
0.7834 USD |
0.6296 USD |
0.8107 USD |
0.8031 USD |
| 2025-09-17 |
0.7474 USD |
2,689,574.4196 CRV |
0.7302 USD |
0.7190 USD |
0.7892 USD |
0.7833 USD |
| 2025-09-16 |
0.7364 USD |
425,267.5008 CRV |
0.7479 USD |
0.7270 USD |
0.7483 USD |
0.7295 USD |
| 2025-09-15 |
0.7667 USD |
1,811,822.2379 CRV |
0.7928 USD |
0.7376 USD |
0.8042 USD |
0.7388 USD |
| 2025-09-14 |
0.8062 USD |
1,370,624.1502 CRV |
0.8313 USD |
0.7873 USD |
0.8313 USD |
0.7933 USD |
| 2025-09-13 |
0.8483 USD |
1,478,502.3427 CRV |
0.8425 USD |
0.8316 USD |
0.8620 USD |
0.8474 USD |
| 2025-09-12 |
0.8277 USD |
1,637,375.1687 CRV |
0.8300 USD |
0.8144 USD |
0.8417 USD |
0.8368 USD |
| 2025-09-11 |
0.7990 USD |
1,713,682.9686 CRV |
0.7815 USD |
0.7739 USD |
0.8282 USD |
0.8274 USD |
| 2025-09-10 |
0.7917 USD |
1,163,468.1917 CRV |
0.7752 USD |
0.7697 USD |
0.8103 USD |
0.7812 USD |
| 2025-09-09 |
0.8017 USD |
3,282,324.5737 CRV |
0.7892 USD |
0.7690 USD |
0.8174 USD |
0.7768 USD |
| 2025-09-08 |
0.7788 USD |
511,530.4091 CRV |
0.7667 USD |
0.7584 USD |
0.7929 USD |
0.7898 USD |
| 2025-09-07 |
0.7709 USD |
305,350.1265 CRV |
0.7618 USD |
0.7602 USD |
0.7781 USD |
0.7642 USD |
| 2025-09-06 |
0.7550 USD |
182,744.7036 CRV |
0.7605 USD |
0.7481 USD |
0.7643 USD |
0.7546 USD |
| 2025-09-05 |
0.7560 USD |
95,754.2507 CRV |
0.7524 USD |
0.7472 USD |
0.7699 USD |
0.7625 USD |
| 2025-09-04 |
0.7605 USD |
1,011,140.7124 CRV |
0.7945 USD |
0.7370 USD |
0.7957 USD |
0.7599 USD |
| 2025-09-03 |
0.7709 USD |
533,437.8187 CRV |
0.7660 USD |
0.7559 USD |
0.7877 USD |
0.7877 USD |
| 2025-09-02 |
0.7570 USD |
620,298.6645 CRV |
0.7435 USD |
0.7419 USD |
0.7761 USD |
0.7687 USD |
| 2025-09-01 |
0.7579 USD |
732,881.9184 CRV |
0.7563 USD |
0.7427 USD |
0.7820 USD |
0.7479 USD |
| 2025-08-31 |
0.7799 USD |
797,793.8231 CRV |
0.7787 USD |
0.7669 USD |
0.7949 USD |
0.7722 USD |
| 2025-08-30 |
0.7721 USD |
620,351.8086 CRV |
0.7638 USD |
0.7528 USD |
0.7818 USD |
0.7692 USD |
| 2025-08-29 |
0.7698 USD |
604,676.4432 CRV |
0.8059 USD |
0.7482 USD |
0.8113 USD |
0.7575 USD |
| 2025-08-28 |
0.8064 USD |
1,393,568.7226 CRV |
0.8080 USD |
0.7882 USD |
0.8266 USD |
0.7935 USD |
| 2025-08-27 |
0.8112 USD |
639,807.6682 CRV |
0.8060 USD |
0.8019 USD |
0.8256 USD |
0.8161 USD |
| 2025-08-26 |
0.7889 USD |
2,578,533.9412 CRV |
0.7831 USD |
0.7675 USD |
0.8200 USD |
0.8069 USD |
| 2025-08-25 |
0.8252 USD |
4,444,024.1429 CRV |
0.9148 USD |
0.7784 USD |
0.9149 USD |
0.7875 USD |
| 2025-08-24 |
0.8987 USD |
2,947,073.1163 CRV |
0.9036 USD |
0.8600 USD |
0.9407 USD |
0.9034 USD |
| 2025-08-23 |
0.9030 USD |
1,010,895.9039 CRV |
0.9359 USD |
0.8804 USD |
0.9369 USD |
0.8836 USD |
| 2025-08-22 |
0.8886 USD |
2,309,872.7207 CRV |
0.8623 USD |
0.8268 USD |
0.9223 USD |
0.9136 USD |
| 2025-08-21 |
0.8765 USD |
404,075.1510 CRV |
0.8836 USD |
0.8701 USD |
0.8855 USD |
0.8766 USD |
| 2025-08-20 |
0.8426 USD |
471,027.3985 CRV |
0.8214 USD |
0.8205 USD |
0.8621 USD |
0.8553 USD |
| 2025-08-19 |
0.8494 USD |
3,328,610.3515 CRV |
0.8734 USD |
0.8215 USD |
0.8840 USD |
0.8363 USD |
| 2025-08-18 |
0.8681 USD |
2,460,629.4560 CRV |
0.8791 USD |
0.8350 USD |
0.8914 USD |
0.8789 USD |
| 2025-08-17 |
0.8747 USD |
820,701.3630 CRV |
0.8663 USD |
0.8600 USD |
0.8932 USD |
0.8874 USD |
| 2025-08-16 |
0.8680 USD |
1,419,968.2827 CRV |
0.8680 USD |
0.8500 USD |
0.8805 USD |
0.8630 USD |
| 2025-08-15 |
0.9198 USD |
2,187,949.4597 CRV |
0.9122 USD |
0.9074 USD |
0.9308 USD |
0.9074 USD |
| 2025-08-14 |
1.0115 USD |
1,518,957.5183 CRV |
1.0402 USD |
0.9792 USD |
1.0500 USD |
0.9846 USD |