Crypto exchange Kraken

Market Curve DAO Token (CRV) / USD

Identifier on Kraken: CRVUSD
Date Price Volume Open Low High Close
2021-02-15 2.6730 USD 1,028,168.3079 CRV 2.9860 USD 2.1110 USD 3.0160 USD 2.7230 USD
2021-02-14 3.1290 USD 438,539.9095 CRV 3.3080 USD 2.9460 USD 3.4160 USD 2.9600 USD
2021-02-13 3.3580 USD 1,254,543.2874 CRV 3.4020 USD 3.0630 USD 3.6660 USD 3.3060 USD
2021-02-12 3.4130 USD 892,914.9802 CRV 3.5750 USD 3.0500 USD 3.6000 USD 3.3980 USD
2021-02-11 3.3040 USD 799,416.9523 CRV 3.1100 USD 3.0100 USD 3.5660 USD 3.5660 USD
2021-02-10 3.1120 USD 545,168.5397 CRV 3.1880 USD 2.8860 USD 3.3910 USD 3.1000 USD
2021-02-09 3.1130 USD 461,849.7482 CRV 3.0640 USD 2.9380 USD 3.2890 USD 3.1790 USD
2021-02-08 3.0610 USD 530,861.7795 CRV 2.9910 USD 2.8600 USD 3.2390 USD 3.0690 USD
2021-02-07 2.9200 USD 550,231.3788 CRV 3.1450 USD 2.6600 USD 3.2010 USD 2.9990 USD
2021-02-06 3.2840 USD 841,749.2021 CRV 3.2790 USD 3.0100 USD 3.6650 USD 3.1460 USD
2021-02-05 3.2100 USD 1,310,258.6710 CRV 3.0390 USD 2.8600 USD 3.4630 USD 3.2750 USD
2021-02-04 2.9410 USD 1,746,761.3471 CRV 2.6470 USD 2.5500 USD 3.4000 USD 3.0390 USD
2021-02-03 2.5690 USD 366,869.6171 CRV 2.5140 USD 2.4160 USD 2.6900 USD 2.6450 USD
2021-02-02 2.5620 USD 437,761.0709 CRV 2.5360 USD 2.4320 USD 2.7530 USD 2.5050 USD
2021-02-01 2.4870 USD 466,529.6421 CRV 2.5250 USD 2.3090 USD 2.6890 USD 2.5230 USD
2021-01-31 2.5860 USD 1,239,298.0029 CRV 2.5230 USD 2.2870 USD 2.8470 USD 2.5180 USD
2021-01-30 2.3210 USD 1,065,684.0413 CRV 2.0350 USD 1.8910 USD 2.6730 USD 2.5430 USD
2021-01-29 1.9730 USD 597,384.8207 CRV 2.0780 USD 1.8710 USD 2.1340 USD 2.0480 USD
2021-01-28 2.0090 USD 730,867.8083 CRV 1.8180 USD 1.7630 USD 2.1870 USD 2.0770 USD
2021-01-27 1.8830 USD 546,909.6405 CRV 2.1160 USD 1.7400 USD 2.1160 USD 1.8170 USD
2021-01-26 2.0360 USD 964,124.5355 CRV 1.9780 USD 1.8310 USD 2.2320 USD 2.1490 USD
2021-01-25 2.1300 USD 891,451.4632 CRV 2.2550 USD 1.9630 USD 2.3030 USD 2.0090 USD
2021-01-24 2.1960 USD 1,396,334.9437 CRV 2.1300 USD 2.0440 USD 2.3590 USD 2.2700 USD
2021-01-23 2.1660 USD 1,146,886.7510 CRV 1.9550 USD 1.9140 USD 2.3040 USD 2.1310 USD
2021-01-22 1.8290 USD 1,712,033.7200 CRV 1.6800 USD 1.4220 USD 2.1000 USD 1.9540 USD
2021-01-21 1.6950 USD 1,743,777.7898 CRV 1.6350 USD 1.4490 USD 1.9160 USD 1.6540 USD
2021-01-20 1.4800 USD 1,061,230.7286 CRV 1.3260 USD 1.2560 USD 1.6500 USD 1.6350 USD
2021-01-19 1.4790 USD 1,262,042.3418 CRV 1.6070 USD 1.3170 USD 1.6580 USD 1.3350 USD
2021-01-18 1.5520 USD 1,172,713.6095 CRV 1.6900 USD 1.3810 USD 1.7740 USD 1.6030 USD
2021-01-17 1.4910 USD 2,439,624.7649 CRV 1.1060 USD 1.0600 USD 1.7850 USD 1.6900 USD
2021-01-16 1.1630 USD 1,529,479.0406 CRV 1.1470 USD 1.0510 USD 1.2660 USD 1.1100 USD
2021-01-15 0.9900 USD 3,299,808.7242 CRV 0.7970 USD 0.7870 USD 1.1960 USD 1.1510 USD
2021-01-14 0.7280 USD 721,906.4940 CRV 0.6890 USD 0.6660 USD 0.7980 USD 0.7980 USD
2021-01-13 0.6550 USD 608,559.3759 CRV 0.6140 USD 0.6010 USD 0.6930 USD 0.6870 USD
2021-01-12 0.6220 USD 711,068.8594 CRV 0.6170 USD 0.5910 USD 0.6700 USD 0.6220 USD
2021-01-11 0.6020 USD 1,192,431.9313 CRV 0.7550 USD 0.5320 USD 0.7550 USD 0.6220 USD
2021-01-10 0.7840 USD 743,691.8268 CRV 0.7760 USD 0.6950 USD 0.8450 USD 0.7620 USD
2021-01-09 0.7510 USD 775,652.2157 CRV 0.6930 USD 0.6690 USD 0.8040 USD 0.7750 USD
2021-01-08 0.6870 USD 1,034,458.1401 CRV 0.7190 USD 0.6280 USD 0.7300 USD 0.6930 USD
2021-01-07 0.7370 USD 779,345.5931 CRV 0.7360 USD 0.6830 USD 0.7870 USD 0.6980 USD
2021-01-06 0.7330 USD 1,034,486.2784 CRV 0.6890 USD 0.6730 USD 0.7850 USD 0.7280 USD
2021-01-05 0.6760 USD 1,443,088.6663 CRV 0.6780 USD 0.6250 USD 0.7260 USD 0.6870 USD
2021-01-04 0.6710 USD 1,482,508.8401 CRV 0.6870 USD 0.5770 USD 0.7300 USD 0.6760 USD
2021-01-03 0.6260 USD 951,080.1996 CRV 0.6150 USD 0.5880 USD 0.6970 USD 0.6710 USD
2021-01-02 0.5960 USD 1,090,044.5371 CRV 0.6210 USD 0.5670 USD 0.6240 USD 0.6160 USD
2021-01-01 0.6360 USD 1,159,645.4688 CRV 0.6290 USD 0.5910 USD 0.6740 USD 0.6220 USD
2020-12-31 0.5700 USD 992,148.8362 CRV 0.5820 USD 0.5260 USD 0.6380 USD 0.6310 USD
2020-12-30 0.5670 USD 2,821,214.3653 CRV 0.4750 USD 0.4660 USD 0.6480 USD 0.5870 USD
2020-12-29 0.4660 USD 706,008.3607 CRV 0.4960 USD 0.4440 USD 0.5080 USD 0.4730 USD
2020-12-28 0.5050 USD 594,468.8659 CRV 0.4720 USD 0.4720 USD 0.5210 USD 0.4990 USD