Identifier on Coinbase Pro: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.6707 USD |
25,342,685.9200 CRV |
0.6809 USD |
0.6339 USD |
0.7377 USD |
0.6707 USD |
| 2024-11-30 |
0.6814 USD |
29,496,296.3000 CRV |
0.5414 USD |
0.5347 USD |
0.6995 USD |
0.6814 USD |
| 2024-11-29 |
0.5407 USD |
12,556,455.9100 CRV |
0.4959 USD |
0.4866 USD |
0.5481 USD |
0.5407 USD |
| 2024-11-28 |
0.4962 USD |
7,143,914.1500 CRV |
0.5096 USD |
0.4750 USD |
0.5149 USD |
0.4962 USD |
| 2024-11-27 |
0.5089 USD |
16,277,359.8600 CRV |
0.4818 USD |
0.4688 USD |
0.5236 USD |
0.5089 USD |
| 2024-11-26 |
0.4824 USD |
16,200,742.9200 CRV |
0.5173 USD |
0.4666 USD |
0.5319 USD |
0.4824 USD |
| 2024-11-25 |
0.5174 USD |
29,495,710.9600 CRV |
0.5085 USD |
0.4805 USD |
0.5769 USD |
0.5174 USD |
| 2024-11-24 |
0.5075 USD |
25,361,211.3400 CRV |
0.4940 USD |
0.4662 USD |
0.5340 USD |
0.5075 USD |
| 2024-11-23 |
0.4960 USD |
30,920,044.8000 CRV |
0.4732 USD |
0.4544 USD |
0.5427 USD |
0.4960 USD |
| 2024-11-22 |
0.4725 USD |
26,399,250.8200 CRV |
0.4058 USD |
0.3946 USD |
0.4761 USD |
0.4725 USD |
| 2024-11-21 |
0.4057 USD |
20,663,197.8300 CRV |
0.3740 USD |
0.3554 USD |
0.4231 USD |
0.4057 USD |
| 2024-11-20 |
0.3747 USD |
20,000,023.4000 CRV |
0.4079 USD |
0.3602 USD |
0.4082 USD |
0.3747 USD |
| 2024-11-19 |
0.4086 USD |
41,388,582.5100 CRV |
0.3752 USD |
0.3697 USD |
0.4400 USD |
0.4086 USD |
| 2024-11-18 |
0.3754 USD |
28,951,111.9400 CRV |
0.3195 USD |
0.3173 USD |
0.3968 USD |
0.3754 USD |
| 2024-11-17 |
0.3204 USD |
12,787,402.1700 CRV |
0.3347 USD |
0.3144 USD |
0.3470 USD |
0.3204 USD |
| 2024-11-16 |
0.3364 USD |
29,019,999.6400 CRV |
0.2896 USD |
0.2876 USD |
0.3768 USD |
0.3364 USD |
| 2024-11-15 |
0.2902 USD |
14,897,011.1600 CRV |
0.2895 USD |
0.2763 USD |
0.2975 USD |
0.2902 USD |
| 2024-11-14 |
0.2896 USD |
11,748,376.2800 CRV |
0.3143 USD |
0.2842 USD |
0.3143 USD |
0.2896 USD |
| 2024-11-13 |
0.3152 USD |
29,770,136.5600 CRV |
0.2771 USD |
0.2556 USD |
0.3262 USD |
0.3152 USD |
| 2024-11-12 |
0.2779 USD |
9,199,761.6600 CRV |
0.2948 USD |
0.2612 USD |
0.2950 USD |
0.2779 USD |
| 2024-11-11 |
0.2949 USD |
7,140,945.7000 CRV |
0.2849 USD |
0.2748 USD |
0.2960 USD |
0.2949 USD |
| 2024-11-10 |
0.2845 USD |
8,345,857.3900 CRV |
0.2772 USD |
0.2717 USD |
0.2934 USD |
0.2845 USD |
| 2024-11-09 |
0.2766 USD |
5,386,098.6200 CRV |
0.2705 USD |
0.2636 USD |
0.2821 USD |
0.2766 USD |
| 2024-11-08 |
0.2709 USD |
5,848,902.9300 CRV |
0.2627 USD |
0.2583 USD |
0.2709 USD |
0.2709 USD |
| 2024-11-07 |
0.2620 USD |
7,236,859.5800 CRV |
0.2589 USD |
0.2562 USD |
0.2692 USD |
0.2620 USD |
| 2024-11-06 |
0.2589 USD |
8,291,169.4000 CRV |
0.2370 USD |
0.2362 USD |
0.2608 USD |
0.2589 USD |
| 2024-11-05 |
0.2369 USD |
4,440,289.3600 CRV |
0.2248 USD |
0.2234 USD |
0.2432 USD |
0.2369 USD |
| 2024-11-04 |
0.2242 USD |
5,218,654.2600 CRV |
0.2302 USD |
0.2183 USD |
0.2379 USD |
0.2242 USD |
| 2024-11-03 |
0.2301 USD |
6,287,318.6700 CRV |
0.2380 USD |
0.2219 USD |
0.2382 USD |
0.2301 USD |
| 2024-11-02 |
0.2379 USD |
2,073,591.3500 CRV |
0.2483 USD |
0.2349 USD |
0.2493 USD |
0.2379 USD |
| 2024-11-01 |
0.2483 USD |
3,317,261.0700 CRV |
0.2523 USD |
0.2443 USD |
0.2589 USD |
0.2483 USD |
| 2024-10-31 |
0.2525 USD |
3,909,657.7800 CRV |
0.2593 USD |
0.2419 USD |
0.2595 USD |
0.2525 USD |
| 2024-10-30 |
0.2595 USD |
5,897,416.7800 CRV |
0.2598 USD |
0.2532 USD |
0.2690 USD |
0.2595 USD |
| 2024-10-29 |
0.2596 USD |
13,617,066.6100 CRV |
0.2439 USD |
0.2430 USD |
0.2649 USD |
0.2596 USD |
| 2024-10-28 |
0.2442 USD |
2,610,752.8200 CRV |
0.2425 USD |
0.2342 USD |
0.2475 USD |
0.2442 USD |
| 2024-10-27 |
0.2430 USD |
1,912,133.6500 CRV |
0.2400 USD |
0.2383 USD |
0.2445 USD |
0.2430 USD |
| 2024-10-26 |
0.2401 USD |
2,885,770.2500 CRV |
0.2352 USD |
0.2317 USD |
0.2415 USD |
0.2401 USD |
| 2024-10-25 |
0.2358 USD |
5,050,467.1500 CRV |
0.2502 USD |
0.2250 USD |
0.2528 USD |
0.2358 USD |
| 2024-10-24 |
0.2500 USD |
4,485,163.1100 CRV |
0.2534 USD |
0.2476 USD |
0.2573 USD |
0.2500 USD |
| 2024-10-23 |
0.2533 USD |
3,679,817.5300 CRV |
0.2596 USD |
0.2450 USD |
0.2596 USD |
0.2533 USD |
| 2024-10-22 |
0.2592 USD |
2,791,352.9600 CRV |
0.2636 USD |
0.2553 USD |
0.2646 USD |
0.2592 USD |
| 2024-10-21 |
0.2634 USD |
4,040,731.2800 CRV |
0.2760 USD |
0.2630 USD |
0.2769 USD |
0.2634 USD |
| 2024-10-20 |
0.2758 USD |
7,477,338.9000 CRV |
0.2680 USD |
0.2648 USD |
0.2849 USD |
0.2758 USD |
| 2024-10-19 |
0.2680 USD |
4,550,483.6800 CRV |
0.2652 USD |
0.2639 USD |
0.2729 USD |
0.2680 USD |
| 2024-10-18 |
0.2653 USD |
3,325,379.5700 CRV |
0.2593 USD |
0.2579 USD |
0.2673 USD |
0.2653 USD |
| 2024-10-17 |
0.2593 USD |
4,914,617.7000 CRV |
0.2574 USD |
0.2501 USD |
0.2746 USD |
0.2593 USD |
| 2024-10-16 |
0.2574 USD |
3,122,504.6600 CRV |
0.2625 USD |
0.2568 USD |
0.2652 USD |
0.2574 USD |
| 2024-10-15 |
0.2624 USD |
5,782,025.7900 CRV |
0.2687 USD |
0.2568 USD |
0.2737 USD |
0.2624 USD |
| 2024-10-14 |
0.2686 USD |
3,771,764.6000 CRV |
0.2572 USD |
0.2544 USD |
0.2695 USD |
0.2686 USD |
| 2024-10-13 |
0.2568 USD |
2,177,313.0000 CRV |
0.2602 USD |
0.2517 USD |
0.2607 USD |
0.2568 USD |