Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
1.0301 USD |
5,154,578.3127 CRV |
0.9772 USD |
0.9642 USD |
1.0617 USD |
1.0496 USD |
| 2025-08-12 |
0.9447 USD |
4,230,960.5057 CRV |
0.9207 USD |
0.8950 USD |
0.9975 USD |
0.9847 USD |
| 2025-08-11 |
0.9704 USD |
4,256,361.6204 CRV |
0.9749 USD |
0.9084 USD |
1.0284 USD |
0.9165 USD |
| 2025-08-10 |
0.9726 USD |
1,676,851.7328 CRV |
0.9852 USD |
0.9433 USD |
1.0068 USD |
0.9675 USD |
| 2025-08-09 |
0.9865 USD |
3,562,504.2295 CRV |
0.9545 USD |
0.9420 USD |
1.0152 USD |
0.9845 USD |
| 2025-08-08 |
0.9467 USD |
4,867,951.6819 CRV |
0.9491 USD |
0.9067 USD |
0.9721 USD |
0.9597 USD |
| 2025-08-07 |
0.9103 USD |
1,966,665.3853 CRV |
0.9181 USD |
0.8899 USD |
0.9566 USD |
0.8940 USD |
| 2025-08-06 |
0.9076 USD |
1,434,042.9415 CRV |
0.9055 USD |
0.8815 USD |
0.9341 USD |
0.9223 USD |
| 2025-08-05 |
0.9038 USD |
3,454,343.4844 CRV |
0.9317 USD |
0.8781 USD |
0.9382 USD |
0.8874 USD |
| 2025-08-04 |
0.9173 USD |
8,038,338.0374 CRV |
0.9098 USD |
0.8875 USD |
0.9548 USD |
0.9389 USD |
| 2025-08-03 |
0.8971 USD |
2,196,250.3939 CRV |
0.8629 USD |
0.8463 USD |
0.9285 USD |
0.9078 USD |
| 2025-08-02 |
0.8783 USD |
2,704,923.1927 CRV |
0.8791 USD |
0.8499 USD |
0.9262 USD |
0.8546 USD |
| 2025-08-01 |
0.9175 USD |
3,654,661.4661 CRV |
0.9373 USD |
0.8800 USD |
0.9642 USD |
0.8979 USD |
| 2025-07-31 |
1.0162 USD |
2,990,379.3437 CRV |
1.0265 USD |
0.9681 USD |
1.0554 USD |
0.9744 USD |
| 2025-07-30 |
0.9738 USD |
9,052,049.5685 CRV |
0.9863 USD |
0.9552 USD |
1.0310 USD |
0.9998 USD |
| 2025-07-29 |
0.9964 USD |
11,003,521.3887 CRV |
1.0112 USD |
0.9600 USD |
1.0449 USD |
0.9804 USD |
| 2025-07-28 |
1.0043 USD |
8,558,383.9631 CRV |
1.0239 USD |
0.9665 USD |
1.0368 USD |
1.0060 USD |
| 2025-07-27 |
1.0759 USD |
4,862,586.0160 CRV |
1.0998 USD |
1.0365 USD |
1.1630 USD |
1.0515 USD |
| 2025-07-26 |
1.0710 USD |
7,243,438.2764 CRV |
1.0343 USD |
1.0128 USD |
1.1400 USD |
1.0996 USD |
| 2025-07-25 |
1.0173 USD |
11,351,990.7603 CRV |
0.9473 USD |
0.9306 USD |
1.0930 USD |
0.9940 USD |
| 2025-07-24 |
0.9782 USD |
8,100,300.9987 CRV |
0.9370 USD |
0.9083 USD |
1.0353 USD |
0.9832 USD |
| 2025-07-23 |
0.9624 USD |
5,561,647.3738 CRV |
0.9935 USD |
0.9050 USD |
1.0481 USD |
0.9550 USD |
| 2025-07-22 |
0.9498 USD |
6,824,833.6902 CRV |
0.9575 USD |
0.9084 USD |
0.9936 USD |
0.9591 USD |
| 2025-07-21 |
0.9784 USD |
4,208,401.0913 CRV |
0.9660 USD |
0.9425 USD |
1.0070 USD |
0.9539 USD |
| 2025-07-20 |
0.9950 USD |
6,275,695.9736 CRV |
0.9800 USD |
0.9595 USD |
1.0303 USD |
0.9661 USD |
| 2025-07-19 |
0.9617 USD |
6,049,763.2711 CRV |
0.9845 USD |
0.9181 USD |
1.0044 USD |
0.9780 USD |
| 2025-07-18 |
0.9850 USD |
17,706,523.8775 CRV |
1.0094 USD |
0.9118 USD |
1.0800 USD |
0.9766 USD |
| 2025-07-17 |
0.9620 USD |
4,578,808.0343 CRV |
0.9246 USD |
0.9035 USD |
1.0226 USD |
0.9679 USD |
| 2025-07-16 |
0.7907 USD |
4,784,893.6315 CRV |
0.7588 USD |
0.7479 USD |
0.8416 USD |
0.8255 USD |
| 2025-07-15 |
0.7195 USD |
7,255,904.1466 CRV |
0.7053 USD |
0.6864 USD |
0.7567 USD |
0.7163 USD |
| 2025-07-14 |
0.6853 USD |
1,552,621.8116 CRV |
0.6526 USD |
0.6525 USD |
0.7000 USD |
0.6892 USD |
| 2025-07-13 |
0.6590 USD |
3,097,379.6915 CRV |
0.6154 USD |
0.6138 USD |
0.6787 USD |
0.6706 USD |
| 2025-07-12 |
0.6248 USD |
1,828,145.6782 CRV |
0.6306 USD |
0.6034 USD |
0.6422 USD |
0.6152 USD |
| 2025-07-11 |
0.6330 USD |
2,665,748.2775 CRV |
0.5998 USD |
0.5928 USD |
0.6599 USD |
0.6520 USD |
| 2025-07-10 |
0.5701 USD |
3,053,212.0650 CRV |
0.5576 USD |
0.5566 USD |
0.6038 USD |
0.6024 USD |
| 2025-07-09 |
0.5459 USD |
2,919,940.7214 CRV |
0.5168 USD |
0.5137 USD |
0.5654 USD |
0.5566 USD |
| 2025-07-08 |
0.5116 USD |
1,853,238.9786 CRV |
0.5110 USD |
0.5011 USD |
0.5237 USD |
0.5154 USD |
| 2025-07-07 |
0.5066 USD |
767,022.7724 CRV |
0.5009 USD |
0.4987 USD |
0.5144 USD |
0.5033 USD |
| 2025-07-06 |
0.4949 USD |
1,330,496.7915 CRV |
0.4977 USD |
0.4902 USD |
0.5058 USD |
0.5016 USD |
| 2025-07-05 |
0.4989 USD |
903,323.4080 CRV |
0.5056 USD |
0.4929 USD |
0.5068 USD |
0.4962 USD |
| 2025-07-04 |
0.5078 USD |
1,114,779.5030 CRV |
0.5329 USD |
0.4894 USD |
0.5366 USD |
0.4998 USD |
| 2025-07-03 |
0.5379 USD |
2,032,204.9543 CRV |
0.5274 USD |
0.5267 USD |
0.5499 USD |
0.5294 USD |
| 2025-07-02 |
0.5190 USD |
2,021,181.5790 CRV |
0.5006 USD |
0.4950 USD |
0.5363 USD |
0.5313 USD |
| 2025-07-01 |
0.5083 USD |
2,264,026.5704 CRV |
0.5236 USD |
0.4982 USD |
0.5258 USD |
0.5080 USD |
| 2025-06-30 |
0.5151 USD |
1,715,742.4752 CRV |
0.5338 USD |
0.5020 USD |
0.5346 USD |
0.5067 USD |
| 2025-06-29 |
0.5140 USD |
892,357.7202 CRV |
0.5179 USD |
0.5069 USD |
0.5217 USD |
0.5105 USD |
| 2025-06-28 |
0.5131 USD |
928,830.6835 CRV |
0.5118 USD |
0.5034 USD |
0.5187 USD |
0.5167 USD |
| 2025-06-27 |
0.5077 USD |
906,911.3808 CRV |
0.5048 USD |
0.5018 USD |
0.5142 USD |
0.5019 USD |
| 2025-06-26 |
0.5127 USD |
4,049,270.5148 CRV |
0.5230 USD |
0.4924 USD |
0.5430 USD |
0.4970 USD |
| 2025-06-25 |
0.5710 USD |
1,049,248.3453 CRV |
0.5697 USD |
0.5609 USD |
0.5840 USD |
0.5669 USD |