Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.6747 USD |
5,069,393.6000 CRV |
0.6800 USD |
0.6625 USD |
0.6948 USD |
0.6747 USD |
| 2025-04-24 |
0.6860 USD |
18,797,386.7000 CRV |
0.6545 USD |
0.6473 USD |
0.7077 USD |
0.6860 USD |
| 2025-04-23 |
0.6442 USD |
23,965,946.4300 CRV |
0.6878 USD |
0.6442 USD |
0.7061 USD |
0.6442 USD |
| 2025-04-22 |
0.6620 USD |
31,648,759.5300 CRV |
0.5882 USD |
0.5855 USD |
0.6950 USD |
0.6620 USD |
| 2025-04-21 |
0.5838 USD |
23,903,552.2300 CRV |
0.6000 USD |
0.5783 USD |
0.6390 USD |
0.5838 USD |
| 2025-04-20 |
0.5930 USD |
12,098,226.2700 CRV |
0.6121 USD |
0.5894 USD |
0.6206 USD |
0.5930 USD |
| 2025-04-19 |
0.6099 USD |
17,613,583.2300 CRV |
0.5957 USD |
0.5947 USD |
0.6270 USD |
0.6099 USD |
| 2025-04-18 |
0.6037 USD |
16,001,244.5400 CRV |
0.6017 USD |
0.5782 USD |
0.6080 USD |
0.6037 USD |
| 2025-04-17 |
0.5994 USD |
20,330,183.3300 CRV |
0.6309 USD |
0.5949 USD |
0.6402 USD |
0.5994 USD |
| 2025-04-16 |
0.6485 USD |
38,268,641.9400 CRV |
0.5843 USD |
0.5775 USD |
0.6660 USD |
0.6485 USD |
| 2025-04-15 |
0.5920 USD |
26,064,092.9600 CRV |
0.5865 USD |
0.5685 USD |
0.6106 USD |
0.5920 USD |
| 2025-04-14 |
0.5884 USD |
26,707,172.5900 CRV |
0.5996 USD |
0.5864 USD |
0.6263 USD |
0.5884 USD |
| 2025-04-13 |
0.5916 USD |
20,620,085.9800 CRV |
0.6254 USD |
0.5818 USD |
0.6403 USD |
0.5916 USD |
| 2025-04-12 |
0.6239 USD |
29,206,579.5300 CRV |
0.6063 USD |
0.5919 USD |
0.6545 USD |
0.6239 USD |
| 2025-04-11 |
0.6152 USD |
44,440,825.6400 CRV |
0.5595 USD |
0.5547 USD |
0.6349 USD |
0.6152 USD |
| 2025-04-10 |
0.5458 USD |
42,489,949.9100 CRV |
0.5212 USD |
0.4960 USD |
0.5485 USD |
0.5458 USD |
| 2025-04-09 |
0.5263 USD |
57,558,236.8700 CRV |
0.4537 USD |
0.4341 USD |
0.5393 USD |
0.5263 USD |
| 2025-04-08 |
0.4505 USD |
33,257,466.8600 CRV |
0.4591 USD |
0.4444 USD |
0.4886 USD |
0.4505 USD |
| 2025-04-07 |
0.4599 USD |
47,459,601.1300 CRV |
0.4214 USD |
0.3955 USD |
0.4860 USD |
0.4599 USD |
| 2025-04-06 |
0.4308 USD |
39,272,565.1500 CRV |
0.4956 USD |
0.4209 USD |
0.4957 USD |
0.4308 USD |
| 2025-04-05 |
0.4982 USD |
16,918,573.4400 CRV |
0.5009 USD |
0.4702 USD |
0.5047 USD |
0.4982 USD |
| 2025-04-04 |
0.4988 USD |
43,917,167.9000 CRV |
0.5206 USD |
0.4895 USD |
0.5480 USD |
0.4988 USD |
| 2025-04-03 |
0.5171 USD |
39,372,076.1600 CRV |
0.4908 USD |
0.4846 USD |
0.5390 USD |
0.5171 USD |
| 2025-04-02 |
0.4898 USD |
34,858,264.2000 CRV |
0.5380 USD |
0.4864 USD |
0.5600 USD |
0.4898 USD |
| 2025-04-01 |
0.5316 USD |
19,282,042.4200 CRV |
0.5023 USD |
0.4995 USD |
0.5775 USD |
0.5316 USD |
| 2025-03-31 |
0.4970 USD |
19,343,614.5800 CRV |
0.4683 USD |
0.4468 USD |
0.5057 USD |
0.4970 USD |
| 2025-03-30 |
0.4713 USD |
13,619,412.0300 CRV |
0.4888 USD |
0.4643 USD |
0.5240 USD |
0.4713 USD |
| 2025-03-29 |
0.4843 USD |
19,653,816.7300 CRV |
0.5035 USD |
0.4702 USD |
0.5215 USD |
0.4843 USD |
| 2025-03-28 |
0.5069 USD |
25,398,622.8100 CRV |
0.5802 USD |
0.4867 USD |
0.5963 USD |
0.5069 USD |
| 2025-03-27 |
0.5817 USD |
18,759,114.6300 CRV |
0.5493 USD |
0.5467 USD |
0.6080 USD |
0.5817 USD |
| 2025-03-26 |
0.5406 USD |
22,173,345.4600 CRV |
0.5023 USD |
0.4998 USD |
0.5980 USD |
0.5406 USD |
| 2025-03-25 |
0.5017 USD |
12,502,096.7400 CRV |
0.5093 USD |
0.4919 USD |
0.5943 USD |
0.5017 USD |
| 2025-03-24 |
0.5075 USD |
18,141,053.1200 CRV |
0.5031 USD |
0.4917 USD |
0.5298 USD |
0.5075 USD |
| 2025-03-23 |
0.5024 USD |
18,200,780.6600 CRV |
0.4908 USD |
0.4800 USD |
0.5193 USD |
0.5024 USD |
| 2025-03-22 |
0.4889 USD |
17,283,528.6500 CRV |
0.4390 USD |
0.4369 USD |
0.4996 USD |
0.4889 USD |
| 2025-03-21 |
0.4409 USD |
8,957,484.5500 CRV |
0.4401 USD |
0.4304 USD |
0.4453 USD |
0.4409 USD |
| 2025-03-20 |
0.4372 USD |
15,412,625.7100 CRV |
0.4680 USD |
0.4349 USD |
0.4723 USD |
0.4372 USD |
| 2025-03-19 |
0.4703 USD |
18,456,608.9800 CRV |
0.4500 USD |
0.4391 USD |
0.4890 USD |
0.4703 USD |
| 2025-03-18 |
0.4465 USD |
10,040,358.7600 CRV |
0.4335 USD |
0.4238 USD |
0.4497 USD |
0.4465 USD |
| 2025-03-17 |
0.4378 USD |
11,925,457.6000 CRV |
0.4113 USD |
0.4112 USD |
0.4490 USD |
0.4378 USD |
| 2025-03-16 |
0.4111 USD |
10,849,457.1400 CRV |
0.4190 USD |
0.4045 USD |
0.4405 USD |
0.4111 USD |
| 2025-03-15 |
0.4179 USD |
8,223,460.3100 CRV |
0.4099 USD |
0.4071 USD |
0.4232 USD |
0.4179 USD |
| 2025-03-14 |
0.4070 USD |
9,692,286.5000 CRV |
0.3942 USD |
0.3918 USD |
0.4180 USD |
0.4070 USD |
| 2025-03-13 |
0.3841 USD |
10,829,676.1800 CRV |
0.4063 USD |
0.3775 USD |
0.4179 USD |
0.3841 USD |
| 2025-03-12 |
0.4020 USD |
19,591,646.5000 CRV |
0.4015 USD |
0.3908 USD |
0.4322 USD |
0.4020 USD |
| 2025-03-11 |
0.3992 USD |
24,069,762.0000 CRV |
0.3659 USD |
0.3469 USD |
0.4157 USD |
0.3992 USD |
| 2025-03-10 |
0.3725 USD |
35,522,809.7100 CRV |
0.3768 USD |
0.3503 USD |
0.3962 USD |
0.3725 USD |
| 2025-03-09 |
0.3799 USD |
21,208,840.5000 CRV |
0.4269 USD |
0.3748 USD |
0.4332 USD |
0.3799 USD |
| 2025-03-08 |
0.4231 USD |
21,494,783.3900 CRV |
0.4280 USD |
0.4057 USD |
0.4373 USD |
0.4231 USD |
| 2025-03-07 |
0.4273 USD |
13,055,929.7500 CRV |
0.4198 USD |
0.4013 USD |
0.4564 USD |
0.4273 USD |