Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.8435 USD |
25,971,809.8800 CRV |
0.8138 USD |
0.7848 USD |
0.9496 USD |
0.8435 USD |
| 2025-01-19 |
0.8504 USD |
33,071,599.6500 CRV |
0.9181 USD |
0.8330 USD |
0.9764 USD |
0.8504 USD |
| 2025-01-18 |
0.9162 USD |
19,217,052.1900 CRV |
1.0448 USD |
0.8884 USD |
1.0632 USD |
0.9162 USD |
| 2025-01-17 |
1.0432 USD |
22,094,784.3400 CRV |
0.9320 USD |
0.9300 USD |
1.0600 USD |
1.0432 USD |
| 2025-01-16 |
0.9589 USD |
18,861,360.1900 CRV |
0.9617 USD |
0.9154 USD |
0.9814 USD |
0.9589 USD |
| 2025-01-15 |
0.9189 USD |
16,980,073.1700 CRV |
0.8646 USD |
0.8358 USD |
0.9336 USD |
0.9189 USD |
| 2025-01-14 |
0.8654 USD |
12,466,373.4400 CRV |
0.8096 USD |
0.8045 USD |
0.8660 USD |
0.8654 USD |
| 2025-01-13 |
0.7982 USD |
20,903,453.9300 CRV |
0.8192 USD |
0.7257 USD |
0.8493 USD |
0.7982 USD |
| 2025-01-12 |
0.8118 USD |
6,167,513.8300 CRV |
0.8468 USD |
0.8044 USD |
0.8506 USD |
0.8118 USD |
| 2025-01-11 |
0.8458 USD |
8,053,533.5200 CRV |
0.8260 USD |
0.7944 USD |
0.8687 USD |
0.8458 USD |
| 2025-01-10 |
0.8309 USD |
10,814,969.7100 CRV |
0.8090 USD |
0.7974 USD |
0.8651 USD |
0.8309 USD |
| 2025-01-09 |
0.8088 USD |
17,025,458.7100 CRV |
0.8582 USD |
0.7844 USD |
0.8863 USD |
0.8088 USD |
| 2025-01-08 |
0.8584 USD |
19,229,774.5000 CRV |
0.8919 USD |
0.7837 USD |
0.9380 USD |
0.8584 USD |
| 2025-01-07 |
0.8918 USD |
11,475,653.3700 CRV |
0.9973 USD |
0.8899 USD |
1.0300 USD |
0.8918 USD |
| 2025-01-06 |
0.9974 USD |
11,233,550.0400 CRV |
1.0275 USD |
0.9760 USD |
1.0585 USD |
0.9974 USD |
| 2025-01-05 |
1.0271 USD |
6,215,131.9900 CRV |
1.0476 USD |
1.0162 USD |
1.0534 USD |
1.0271 USD |
| 2025-01-04 |
1.0474 USD |
8,107,529.5700 CRV |
1.0860 USD |
1.0450 USD |
1.1074 USD |
1.0474 USD |
| 2025-01-03 |
1.0858 USD |
14,244,881.2900 CRV |
1.0067 USD |
0.9727 USD |
1.1120 USD |
1.0858 USD |
| 2025-01-02 |
1.0070 USD |
16,000,398.0100 CRV |
0.9562 USD |
0.9549 USD |
1.0419 USD |
1.0070 USD |
| 2025-01-01 |
0.9562 USD |
14,411,216.8000 CRV |
0.8918 USD |
0.8646 USD |
0.9826 USD |
0.9562 USD |
| 2024-12-31 |
0.8924 USD |
11,886,626.2300 CRV |
0.9284 USD |
0.8833 USD |
0.9504 USD |
0.8924 USD |
| 2024-12-30 |
0.9284 USD |
20,832,129.3200 CRV |
0.9475 USD |
0.8932 USD |
0.9965 USD |
0.9284 USD |
| 2024-12-29 |
0.9474 USD |
12,776,466.2200 CRV |
1.0180 USD |
0.9267 USD |
1.0297 USD |
0.9474 USD |
| 2024-12-28 |
1.0188 USD |
16,746,507.8000 CRV |
0.8995 USD |
0.8826 USD |
1.0489 USD |
1.0188 USD |
| 2024-12-27 |
0.8997 USD |
19,794,043.5700 CRV |
0.9485 USD |
0.8943 USD |
1.0113 USD |
0.8997 USD |
| 2024-12-26 |
0.9485 USD |
18,400,409.6700 CRV |
1.0211 USD |
0.8940 USD |
1.0280 USD |
0.9485 USD |
| 2024-12-25 |
1.0215 USD |
10,986,885.9800 CRV |
1.0131 USD |
1.0023 USD |
1.0658 USD |
1.0215 USD |
| 2024-12-24 |
1.0144 USD |
20,745,261.3800 CRV |
0.9518 USD |
0.9049 USD |
1.0618 USD |
1.0144 USD |
| 2024-12-23 |
0.9517 USD |
28,727,963.4900 CRV |
0.8189 USD |
0.7905 USD |
0.9940 USD |
0.9517 USD |
| 2024-12-22 |
0.8192 USD |
16,876,597.6500 CRV |
0.7906 USD |
0.7609 USD |
0.8640 USD |
0.8192 USD |
| 2024-12-21 |
0.7907 USD |
23,837,831.5100 CRV |
0.8337 USD |
0.7792 USD |
1.0056 USD |
0.7907 USD |
| 2024-12-20 |
0.8340 USD |
34,300,520.8600 CRV |
0.8410 USD |
0.6868 USD |
0.8666 USD |
0.8340 USD |
| 2024-12-19 |
0.8402 USD |
29,179,331.8500 CRV |
0.9523 USD |
0.8041 USD |
0.9754 USD |
0.8402 USD |
| 2024-12-18 |
0.9523 USD |
14,356,451.2100 CRV |
1.1043 USD |
0.9300 USD |
1.1210 USD |
0.9523 USD |
| 2024-12-17 |
1.1042 USD |
13,279,631.8400 CRV |
1.0715 USD |
1.0455 USD |
1.1595 USD |
1.1042 USD |
| 2024-12-16 |
1.0717 USD |
16,944,052.4800 CRV |
1.1298 USD |
1.0481 USD |
1.1740 USD |
1.0717 USD |
| 2024-12-15 |
1.1297 USD |
12,551,454.9900 CRV |
1.1431 USD |
1.0570 USD |
1.1941 USD |
1.1297 USD |
| 2024-12-14 |
1.1431 USD |
22,606,687.0300 CRV |
1.1386 USD |
1.1110 USD |
1.2998 USD |
1.1431 USD |
| 2024-12-13 |
1.1389 USD |
17,889,989.2100 CRV |
1.1945 USD |
1.1175 USD |
1.2488 USD |
1.1389 USD |
| 2024-12-12 |
1.1947 USD |
21,625,610.5700 CRV |
1.1328 USD |
1.0789 USD |
1.2096 USD |
1.1947 USD |
| 2024-12-11 |
1.1334 USD |
23,427,200.0100 CRV |
1.0704 USD |
0.9580 USD |
1.1500 USD |
1.1334 USD |
| 2024-12-10 |
1.0714 USD |
40,427,238.5800 CRV |
1.0614 USD |
0.9835 USD |
1.2179 USD |
1.0714 USD |
| 2024-12-09 |
1.0631 USD |
27,948,432.1200 CRV |
1.2037 USD |
0.8751 USD |
1.2100 USD |
1.0631 USD |
| 2024-12-08 |
1.2042 USD |
12,548,441.2900 CRV |
1.1755 USD |
1.1463 USD |
1.2489 USD |
1.2042 USD |
| 2024-12-07 |
1.1756 USD |
21,055,469.3400 CRV |
1.2508 USD |
1.1595 USD |
1.3384 USD |
1.1756 USD |
| 2024-12-06 |
1.2507 USD |
38,910,419.1300 CRV |
1.0576 USD |
1.0486 USD |
1.3052 USD |
1.2507 USD |
| 2024-12-05 |
1.0579 USD |
37,492,182.1900 CRV |
1.0939 USD |
0.9894 USD |
1.1999 USD |
1.0579 USD |
| 2024-12-04 |
1.0931 USD |
49,780,446.7200 CRV |
0.8782 USD |
0.8654 USD |
1.2688 USD |
1.0931 USD |
| 2024-12-03 |
0.8779 USD |
49,464,004.1900 CRV |
0.7315 USD |
0.7242 USD |
0.9749 USD |
0.8779 USD |
| 2024-12-02 |
0.7315 USD |
33,343,665.9600 CRV |
0.6715 USD |
0.6695 USD |
0.7990 USD |
0.7315 USD |