Identifier on Kraken: CRVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.8110 USD |
729,080.9171 CRV |
0.7960 USD |
0.7950 USD |
0.8300 USD |
0.8100 USD |
| 2025-01-25 |
0.8040 USD |
1,934,086.1026 CRV |
0.7930 USD |
0.7720 USD |
0.8230 USD |
0.8220 USD |
| 2025-01-24 |
0.8240 USD |
1,885,649.7206 CRV |
0.7950 USD |
0.7560 USD |
0.8640 USD |
0.8120 USD |
| 2025-01-23 |
0.7750 USD |
3,610,305.4988 CRV |
0.7870 USD |
0.7470 USD |
0.8120 USD |
0.7890 USD |
| 2025-01-22 |
0.8270 USD |
1,570,231.9504 CRV |
0.8560 USD |
0.8060 USD |
0.8660 USD |
0.8230 USD |
| 2025-01-21 |
0.8430 USD |
1,884,304.0457 CRV |
0.8510 USD |
0.8140 USD |
0.8870 USD |
0.8490 USD |
| 2025-01-20 |
0.8710 USD |
6,484,553.0381 CRV |
0.8140 USD |
0.7830 USD |
0.9490 USD |
0.8490 USD |
| 2025-01-19 |
0.9080 USD |
5,623,158.2146 CRV |
0.9160 USD |
0.8380 USD |
0.9760 USD |
0.9120 USD |
| 2025-01-18 |
0.9500 USD |
3,031,497.3930 CRV |
1.0470 USD |
0.8900 USD |
1.0680 USD |
0.9070 USD |
| 2025-01-17 |
0.9730 USD |
2,130,429.8554 CRV |
0.9320 USD |
0.9320 USD |
0.9940 USD |
0.9900 USD |
| 2025-01-16 |
0.9540 USD |
2,079,674.1465 CRV |
0.9630 USD |
0.9190 USD |
0.9800 USD |
0.9470 USD |
| 2025-01-15 |
0.8790 USD |
4,200,652.1210 CRV |
0.8640 USD |
0.8350 USD |
0.9330 USD |
0.9100 USD |
| 2025-01-14 |
0.8330 USD |
2,782,304.5743 CRV |
0.8100 USD |
0.8060 USD |
0.8670 USD |
0.8670 USD |
| 2025-01-13 |
0.7680 USD |
3,829,309.8476 CRV |
0.8230 USD |
0.7270 USD |
0.8480 USD |
0.7530 USD |
| 2025-01-12 |
0.8380 USD |
396,136.3396 CRV |
0.8470 USD |
0.8190 USD |
0.8490 USD |
0.8210 USD |
| 2025-01-11 |
0.8080 USD |
1,277,635.1232 CRV |
0.8270 USD |
0.7940 USD |
0.8320 USD |
0.8070 USD |
| 2025-01-10 |
0.8280 USD |
3,581,138.7913 CRV |
0.8120 USD |
0.7990 USD |
0.8630 USD |
0.8310 USD |
| 2025-01-09 |
0.8260 USD |
4,306,101.6554 CRV |
0.8610 USD |
0.7850 USD |
0.8870 USD |
0.8140 USD |
| 2025-01-08 |
0.8490 USD |
3,812,586.4225 CRV |
0.8950 USD |
0.7800 USD |
0.9060 USD |
0.8630 USD |
| 2025-01-07 |
0.9390 USD |
3,380,936.2378 CRV |
0.9930 USD |
0.9080 USD |
1.0040 USD |
0.9090 USD |
| 2025-01-06 |
1.0070 USD |
6,457,259.5205 CRV |
1.0300 USD |
0.9770 USD |
1.0570 USD |
1.0110 USD |
| 2025-01-05 |
1.0300 USD |
757,484.2223 CRV |
1.0500 USD |
1.0180 USD |
1.0530 USD |
1.0340 USD |
| 2025-01-04 |
1.0720 USD |
1,884,851.6882 CRV |
1.0860 USD |
1.0450 USD |
1.1060 USD |
1.0620 USD |
| 2025-01-03 |
0.9980 USD |
1,586,951.2757 CRV |
1.0060 USD |
0.9720 USD |
1.0550 USD |
1.0510 USD |
| 2025-01-02 |
1.0050 USD |
5,515,674.2823 CRV |
0.9550 USD |
0.9550 USD |
1.0400 USD |
1.0120 USD |
| 2025-01-01 |
0.9210 USD |
3,566,468.1791 CRV |
0.8910 USD |
0.8650 USD |
0.9800 USD |
0.9750 USD |
| 2024-12-31 |
0.9140 USD |
4,509,075.6755 CRV |
0.9270 USD |
0.8730 USD |
0.9490 USD |
0.8890 USD |
| 2024-12-30 |
0.9450 USD |
3,408,609.0395 CRV |
0.9470 USD |
0.8950 USD |
0.9940 USD |
0.9620 USD |
| 2024-12-29 |
0.9770 USD |
3,461,054.0135 CRV |
1.0230 USD |
0.9350 USD |
1.0290 USD |
0.9370 USD |
| 2024-12-28 |
0.9200 USD |
2,553,736.4055 CRV |
0.8990 USD |
0.8820 USD |
0.9950 USD |
0.9760 USD |
| 2024-12-27 |
0.9620 USD |
7,171,741.3298 CRV |
0.9490 USD |
0.8960 USD |
1.0130 USD |
0.9110 USD |
| 2024-12-26 |
0.9410 USD |
3,885,629.7574 CRV |
1.0200 USD |
0.9060 USD |
1.0260 USD |
0.9130 USD |
| 2024-12-25 |
1.0320 USD |
5,263,057.5476 CRV |
1.0160 USD |
1.0070 USD |
1.0660 USD |
1.0100 USD |
| 2024-12-24 |
0.9810 USD |
5,471,047.5996 CRV |
0.9430 USD |
0.9070 USD |
1.0600 USD |
1.0140 USD |
| 2024-12-23 |
0.8440 USD |
5,487,166.4028 CRV |
0.8200 USD |
0.7970 USD |
0.8960 USD |
0.8510 USD |
| 2024-12-22 |
0.8020 USD |
3,308,643.7576 CRV |
0.7840 USD |
0.7600 USD |
0.8430 USD |
0.8170 USD |
| 2024-12-21 |
0.8650 USD |
3,144,017.4121 CRV |
0.8340 USD |
0.7950 USD |
0.9380 USD |
0.8080 USD |
| 2024-12-20 |
0.7660 USD |
8,360,871.7432 CRV |
0.8440 USD |
0.6870 USD |
0.8650 USD |
0.8370 USD |
| 2024-12-19 |
0.8890 USD |
7,244,141.7236 CRV |
0.9530 USD |
0.8110 USD |
0.9710 USD |
0.8440 USD |
| 2024-12-18 |
1.0400 USD |
4,864,562.8494 CRV |
1.1130 USD |
0.9250 USD |
1.1180 USD |
0.9770 USD |
| 2024-12-17 |
1.1140 USD |
2,749,433.1433 CRV |
1.0700 USD |
1.0480 USD |
1.1580 USD |
1.0940 USD |
| 2024-12-16 |
1.1000 USD |
3,054,491.8556 CRV |
1.1250 USD |
1.0500 USD |
1.1700 USD |
1.0760 USD |
| 2024-12-15 |
1.1260 USD |
2,036,883.4370 CRV |
1.1440 USD |
1.0680 USD |
1.1750 USD |
1.0720 USD |
| 2024-12-14 |
1.2180 USD |
3,155,268.3954 CRV |
1.1370 USD |
1.1290 USD |
1.2980 USD |
1.1510 USD |
| 2024-12-13 |
1.1790 USD |
4,558,575.6748 CRV |
1.1940 USD |
1.1220 USD |
1.2480 USD |
1.1420 USD |
| 2024-12-12 |
1.1410 USD |
3,617,152.5924 CRV |
1.1240 USD |
1.0800 USD |
1.2050 USD |
1.1970 USD |
| 2024-12-11 |
1.0640 USD |
4,191,693.1493 CRV |
1.0700 USD |
0.9750 USD |
1.1470 USD |
1.1310 USD |
| 2024-12-10 |
1.0820 USD |
13,913,967.0272 CRV |
1.0560 USD |
0.9840 USD |
1.2160 USD |
1.0710 USD |
| 2024-12-09 |
1.1000 USD |
5,957,465.3714 CRV |
1.2030 USD |
1.0540 USD |
1.2110 USD |
1.1060 USD |
| 2024-12-08 |
1.1940 USD |
2,715,242.0950 CRV |
1.1760 USD |
1.1470 USD |
1.2480 USD |
1.1700 USD |