Register for real-time alerts, custom portfolio, and market moversCRVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.4827 | 0.0198 | 4.28% | 0.4633 | 0.4948 | 0.4633 | 73,764,723.00 |
| May 20 2024 | 0.4629 | 0.0436 | 10.40% | 0.4199 | 0.4643 | 0.4134 | 37,297,192.00 |
| May 19 2024 | 0.4193 | -0.016 | -3.68% | 0.4337 | 0.4379 | 0.4126 | 15,840,208.00 |
| May 18 2024 | 0.4353 | 0.0045 | 1.04% | 0.4305 | 0.436 | 0.425 | 20,213,474.00 |
| May 17 2024 | 0.4308 | 0.0103 | 2.45% | 0.4207 | 0.4384 | 0.4147 | 30,923,712.00 |
| May 16 2024 | 0.4205 | -0.0023 | -0.54% | 0.423 | 0.4258 | 0.4061 | 34,077,026.00 |
| May 15 2024 | 0.4228 | 0.0224 | 5.59% | 0.4023 | 0.4264 | 0.3943 | 43,307,209.00 |
| May 14 2024 | 0.4004 | -0.0147 | -3.54% | 0.4138 | 0.4185 | 0.3993 | 69,350,645.00 |
| May 13 2024 | 0.4151 | -0.0037 | -0.88% | 0.4193 | 0.4272 | 0.4027 | 25,874,276.00 |
| May 12 2024 | 0.4188 | -0.004 | -0.95% | 0.424 | 0.4284 | 0.4146 | 7,318,811.00 |
| May 11 2024 | 0.4228 | 0.0008 | 0.19% | 0.4233 | 0.4343 | 0.4189 | 9,891,946.00 |
| May 10 2024 | 0.422 | -0.0241 | -5.40% | 0.4455 | 0.4527 | 0.4154 | 19,268,532.00 |
| May 09 2024 | 0.4461 | 0.0057 | 1.29% | 0.4394 | 0.4516 | 0.4313 | 17,404,362.00 |
| May 08 2024 | 0.4404 | 0.0168 | 3.97% | 0.4242 | 0.4479 | 0.417 | 26,052,026.00 |
| May 07 2024 | 0.4236 | -0.0099 | -2.28% | 0.433 | 0.4423 | 0.4206 | 19,488,057.00 |
| May 06 2024 | 0.4335 | -0.0135 | -3.02% | 0.4463 | 0.4599 | 0.4327 | 41,801,654.00 |
| May 05 2024 | 0.447 | 0.0095 | 2.17% | 0.4371 | 0.4498 | 0.4294 | 15,893,185.00 |
| May 04 2024 | 0.4375 | -0.002 | -0.46% | 0.4388 | 0.4453 | 0.4335 | 7,800,705.00 |
| May 03 2024 | 0.4395 | 0.0158 | 3.73% | 0.4235 | 0.4424 | 0.4195 | 13,625,307.00 |
| May 02 2024 | 0.4237 | 0.0044 | 1.05% | 0.4178 | 0.4291 | 0.4067 | 11,855,969.00 |
| May 01 2024 | 0.4193 | 0.0101 | 2.47% | 0.4117 | 0.4255 | 0.3866 | 27,694,860.00 |
| Apr 30 2024 | 0.4092 | -0.0252 | -5.80% | 0.4339 | 0.4386 | 0.3923 | 23,031,854.00 |
| Apr 29 2024 | 0.4344 | -0.0056 | -1.27% | 0.4406 | 0.4467 | 0.4214 | 17,772,400.00 |
| Apr 28 2024 | 0.440 | -0.0044 | -0.99% | 0.446 | 0.454 | 0.4374 | 13,011,571.00 |
| Apr 27 2024 | 0.4444 | 0.0051 | 1.16% | 0.4411 | 0.4469 | 0.4176 | 20,041,340.00 |
| Apr 26 2024 | 0.4393 | -0.0025 | -0.57% | 0.4423 | 0.4482 | 0.4282 | 18,930,450.00 |
| Apr 25 2024 | 0.4418 | 0.0048 | 1.10% | 0.4375 | 0.4484 | 0.4241 | 20,458,309.00 |
| Apr 24 2024 | 0.437 | -0.0255 | -5.51% | 0.4635 | 0.478 | 0.4308 | 23,553,337.00 |
| Apr 23 2024 | 0.4625 | -0.0046 | -0.98% | 0.4665 | 0.4715 | 0.4563 | 17,894,613.00 |
| Apr 22 2024 | 0.4671 | 0.0138 | 3.04% | 0.455 | 0.4771 | 0.4521 | 18,644,204.00 |
| Apr 21 2024 | 0.4533 | -0.0091 | -1.97% | 0.4619 | 0.4665 | 0.4433 | 13,233,320.00 |
| Apr 20 2024 | 0.4624 | 0.0297 | 6.86% | 0.4325 | 0.4652 | 0.4259 | 17,135,615.00 |
| Apr 19 2024 | 0.4327 | 0.0002 | 0.05% | 0.4306 | 0.4445 | 0.398 | 26,308,596.00 |
| Apr 18 2024 | 0.4325 | 0.0071 | 1.67% | 0.4271 | 0.4406 | 0.4141 | 21,146,482.00 |
| Apr 17 2024 | 0.4254 | -0.0067 | -1.55% | 0.4305 | 0.4367 | 0.4062 | 21,809,066.00 |
| Apr 16 2024 | 0.4321 | 0.0044 | 1.03% | 0.4269 | 0.4391 | 0.4104 | 26,274,878.00 |
| Apr 15 2024 | 0.4277 | -0.0246 | -5.44% | 0.4494 | 0.4639 | 0.4076 | 38,120,392.00 |
| Apr 14 2024 | 0.4523 | 0.0302 | 7.15% | 0.4228 | 0.4567 | 0.4096 | 59,006,086.00 |
| Apr 13 2024 | 0.4221 | -0.0588 | -12.23% | 0.4785 | 0.4919 | 0.3592 | 68,683,978.00 |
| Apr 12 2024 | 0.4809 | -0.1229 | -20.35% | 0.605 | 0.6103 | 0.4235 | 55,078,334.00 |
| Apr 11 2024 | 0.6038 | -0.0141 | -2.28% | 0.616 | 0.6229 | 0.5953 | 9,327,314.00 |
| Apr 10 2024 | 0.6179 | -0.0032 | -0.52% | 0.6196 | 0.6232 | 0.5868 | 17,296,861.00 |
| Apr 09 2024 | 0.6211 | -0.0339 | -5.18% | 0.6556 | 0.6565 | 0.6189 | 15,754,633.00 |
| Apr 08 2024 | 0.655 | 0.0191 | 3.00% | 0.6347 | 0.6598 | 0.6238 | 13,796,909.00 |
| Apr 07 2024 | 0.6359 | 0.0137 | 2.20% | 0.622 | 0.6443 | 0.6203 | 10,061,172.00 |
| Apr 06 2024 | 0.6222 | 0.0071 | 1.15% | 0.6143 | 0.6277 | 0.6116 | 6,208,822.00 |
| Apr 05 2024 | 0.6151 | -0.0125 | -1.99% | 0.6252 | 0.6297 | 0.5961 | 15,589,539.00 |
| Apr 04 2024 | 0.6276 | 0.0246 | 4.08% | 0.6041 | 0.6385 | 0.5926 | 22,780,486.00 |
| Apr 03 2024 | 0.603 | -0.0036 | -0.59% | 0.6083 | 0.6209 | 0.583 | 22,156,294.00 |
| Apr 02 2024 | 0.6066 | -0.0483 | -7.38% | 0.6548 | 0.6548 | 0.595 | 27,483,211.00 |
| Apr 01 2024 | 0.6549 | -0.0393 | -5.66% | 0.6946 | 0.6956 | 0.6339 | 24,405,200.00 |
| Mar 31 2024 | 0.6942 | 0.0109 | 1.60% | 0.6816 | 0.6993 | 0.6805 | 9,104,719.00 |
| Mar 30 2024 | 0.6833 | -0.0238 | -3.37% | 0.7077 | 0.7124 | 0.680 | 14,755,307.00 |
| Mar 29 2024 | 0.7071 | 0.0059 | 0.84% | 0.7007 | 0.7271 | 0.6901 | 22,341,465.00 |
| Mar 28 2024 | 0.7012 | 0.0074 | 1.07% | 0.6946 | 0.7084 | 0.6785 | 16,990,690.00 |
| Mar 27 2024 | 0.6938 | -0.0193 | -2.71% | 0.7141 | 0.723 | 0.6751 | 22,353,411.00 |
| Mar 26 2024 | 0.7131 | 0.006 | 0.85% | 0.7059 | 0.726 | 0.6901 | 21,309,109.00 |
| Mar 25 2024 | 0.7071 | 0.0259 | 3.80% | 0.6792 | 0.7207 | 0.6768 | 21,157,271.00 |
| Mar 24 2024 | 0.6812 | 0.0167 | 2.51% | 0.6663 | 0.6847 | 0.652 | 12,125,793.00 |
| Mar 23 2024 | 0.6645 | -0.0043 | -0.64% | 0.6645 | 0.6807 | 0.653 | 14,423,789.00 |
| Mar 22 2024 | 0.6688 | -0.006 | -0.89% | 0.6716 | 0.6885 | 0.637 | 30,999,010.00 |
| Mar 21 2024 | 0.6748 | 0.0034 | 0.51% | 0.6685 | 0.6857 | 0.650 | 30,965,319.00 |
| Mar 20 2024 | 0.6714 | 0.0673 | 11.14% | 0.6081 | 0.6748 | 0.5907 | 35,424,911.00 |
| Mar 19 2024 | 0.6041 | -0.0513 | -7.83% | 0.6558 | 0.6615 | 0.5774 | 46,507,821.00 |
| Mar 18 2024 | 0.6554 | -0.0343 | -4.97% | 0.688 | 0.701 | 0.6398 | 33,547,655.00 |
| Mar 17 2024 | 0.6897 | -0.0041 | -0.59% | 0.6988 | 0.7157 | 0.6551 | 29,326,521.00 |
| Mar 16 2024 | 0.6938 | -0.0765 | -9.93% | 0.7702 | 0.7762 | 0.6787 | 24,989,085.00 |
| Mar 15 2024 | 0.7703 | -0.0934 | -10.81% | 0.833 | 0.8441 | 0.7194 | 21,533,446.00 |
| Mar 14 2024 | 0.8637 | 0.00 | 0.00% | 0.8637 | 0.8637 | 0.8637 | 0.00 |
| Mar 13 2024 | 0.8637 | 0.0328 | 3.95% | 0.8285 | 0.8795 | 0.8217 | 42,697,957.00 |
| Mar 12 2024 | 0.8309 | -0.0234 | -2.74% | 0.8545 | 0.856 | 0.7635 | 31,591,320.00 |
| Mar 11 2024 | 0.8543 | 0.036 | 4.40% | 0.8198 | 0.8591 | 0.7764 | 47,320,957.00 |
| Mar 10 2024 | 0.8183 | 0.0369 | 4.72% | 0.7801 | 0.8195 | 0.7712 | 33,811,137.00 |
| Mar 09 2024 | 0.7814 | 0.0182 | 2.38% | 0.7621 | 0.8407 | 0.7606 | 43,345,339.00 |
| Mar 08 2024 | 0.7632 | -0.0285 | -3.60% | 0.7928 | 0.816 | 0.7359 | 40,659,362.00 |
| Mar 07 2024 | 0.7917 | -0.012 | -1.49% | 0.7984 | 0.8136 | 0.7648 | 38,255,912.00 |
| Mar 06 2024 | 0.8037 | 0.1311 | 19.49% | 0.6727 | 0.850 | 0.6445 | 80,037,011.00 |
| Mar 05 2024 | 0.6726 | -0.0985 | -12.77% | 0.764 | 0.802 | 0.600 | 70,959,655.00 |
| Mar 04 2024 | 0.7711 | 0.1038 | 15.56% | 0.6669 | 0.7724 | 0.6622 | 69,867,548.00 |
| Mar 03 2024 | 0.6673 | -0.0225 | -3.26% | 0.6853 | 0.6953 | 0.6307 | 38,575,840.00 |
| Mar 02 2024 | 0.6898 | 0.0365 | 5.59% | 0.6514 | 0.6905 | 0.6341 | 37,055,697.00 |
| Mar 01 2024 | 0.6533 | 0.0565 | 9.47% | 0.602 | 0.660 | 0.598 | 40,224,635.00 |
| Feb 29 2024 | 0.5968 | -0.0024 | -0.40% | 0.5982 | 0.654 | 0.580 | 50,457,421.00 |
| Feb 28 2024 | 0.5992 | 0.0059 | 0.99% | 0.593 | 0.6323 | 0.538 | 38,103,012.00 |
| Feb 27 2024 | 0.5933 | -0.0044 | -0.74% | 0.5986 | 0.6094 | 0.5709 | 26,548,418.00 |
| Feb 26 2024 | 0.5977 | -0.0009 | -0.15% | 0.5983 | 0.6044 | 0.5701 | 25,003,650.00 |
| Feb 25 2024 | 0.5986 | -0.0011 | -0.18% | 0.6007 | 0.6098 | 0.5864 | 20,521,637.00 |
| Feb 24 2024 | 0.5997 | 0.008 | 1.35% | 0.5923 | 0.650 | 0.5837 | 49,999,296.00 |
| Feb 23 2024 | 0.5917 | 0.0404 | 7.33% | 0.5526 | 0.621 | 0.5428 | 62,408,391.00 |
| Feb 22 2024 | 0.5513 | 0.0033 | 0.60% | 0.5481 | 0.5628 | 0.535 | 17,662,444.00 |
