Register to chat with like-minded investors on our interactive forums.
CRVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000414 | 0.00000012 | 2.99% | 0.00000400 | 0.00000430 | 0.00000400 | 1,215,445.00 |
| Jul 22 2024 | 0.00000402 | -0.00000026 | -6.07% | 0.00000426 | 0.00000430 | 0.00000398 | 511,633,757.00 |
| Jul 21 2024 | 0.00000428 | -0.00000009 | -2.06% | 0.00000437 | 0.00000437 | 0.00000414 | 10,303,412.00 |
| Jul 20 2024 | 0.00000437 | -0.00000010 | -2.24% | 0.00000448 | 0.00000450 | 0.00000436 | 677,582.00 |
| Jul 19 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000434 | 0.00000448 | 0.00000426 | 933,016.00 |
| Jul 18 2024 | 0.00000435 | -0.00000007 | -1.58% | 0.00000443 | 0.00000450 | 0.00000428 | 681,921.00 |
| Jul 17 2024 | 0.00000442 | 0.00000000 | 0.00% | 0.00000443 | 0.00000454 | 0.00000436 | 716,215.00 |
| Jul 16 2024 | 0.00000442 | -0.00000027 | -5.76% | 0.00000468 | 0.00000470 | 0.00000440 | 1,245,495.00 |
| Jul 15 2024 | 0.00000469 | -0.00000001 | -0.21% | 0.00000469 | 0.00000484 | 0.00000461 | 550,651.00 |
| Jul 14 2024 | 0.00000470 | -0.00000023 | -4.67% | 0.00000490 | 0.00000491 | 0.00000464 | 432,188.00 |
| Jul 13 2024 | 0.00000493 | 0.00000009 | 1.86% | 0.00000487 | 0.00000940 | 0.00000474 | 403,038.00 |
| Jul 12 2024 | 0.00000484 | 0.00000016 | 3.42% | 0.00000468 | 0.00000487 | 0.00000466 | 656,858.00 |
| Jul 11 2024 | 0.00000468 | -0.00000037 | -7.33% | 0.00000505 | 0.00000516 | 0.00000465 | 1,505,873.00 |
| Jul 10 2024 | 0.00000505 | 0.00000014 | 2.85% | 0.00000490 | 0.00000513 | 0.00000472 | 553,992.00 |
| Jul 09 2024 | 0.00000491 | -0.00000018 | -3.54% | 0.00000507 | 0.00000518 | 0.00000484 | 1,233,408.00 |
| Jul 08 2024 | 0.00000509 | 0.00000057 | 12.61% | 0.00000458 | 0.00000535 | 0.00000452 | 2,571,642.00 |
| Jul 07 2024 | 0.00000452 | -0.00000002 | -0.44% | 0.00000456 | 0.00000469 | 0.00000448 | 1,046,702.00 |
| Jul 06 2024 | 0.00000454 | 0.00000036 | 8.61% | 0.00000415 | 0.00000457 | 0.00000415 | 1,030,813.00 |
| Jul 05 2024 | 0.00000418 | -0.00000007 | -1.65% | 0.00000423 | 0.00000430 | 0.00000393 | 3,802,886.00 |
| Jul 04 2024 | 0.00000425 | -0.00000026 | -5.76% | 0.00000451 | 0.00000469 | 0.00000421 | 1,788,886.00 |
| Jul 03 2024 | 0.00000451 | -0.00000007 | -1.53% | 0.00000459 | 0.00000471 | 0.00000446 | 979,090.00 |
| Jul 02 2024 | 0.00000458 | 0.00000009 | 2.00% | 0.00000451 | 0.00000465 | 0.00000444 | 943,962.00 |
| Jul 01 2024 | 0.00000449 | -0.00000006 | -1.32% | 0.00000455 | 0.00000462 | 0.00000430 | 3,009,148.00 |
| Jun 30 2024 | 0.00000455 | 0.00000003 | 0.66% | 0.00000452 | 0.00000473 | 0.00000448 | 812,519.00 |
| Jun 29 2024 | 0.00000452 | -0.00000010 | -2.16% | 0.00000463 | 0.00000469 | 0.00000448 | 989,858.00 |
| Jun 28 2024 | 0.00000462 | -0.00000012 | -2.53% | 0.00000473 | 0.00000491 | 0.00000456 | 2,373,816.00 |
| Jun 27 2024 | 0.00000474 | -0.00000015 | -3.07% | 0.00000489 | 0.00000492 | 0.00000459 | 2,099,055.00 |
| Jun 26 2024 | 0.00000489 | -0.00000037 | -7.03% | 0.00000526 | 0.00000527 | 0.00000482 | 3,289,341.00 |
| Jun 25 2024 | 0.00000526 | -0.00000014 | -2.59% | 0.00000541 | 0.00000547 | 0.00000510 | 1,559,797.00 |
| Jun 24 2024 | 0.00000540 | 0.00000015 | 2.86% | 0.00000526 | 0.00000574 | 0.00000498 | 2,684,816.00 |
| Jun 23 2024 | 0.00000525 | -0.00000009 | -1.69% | 0.00000534 | 0.00000540 | 0.00000505 | 879,577.00 |
| Jun 22 2024 | 0.00000534 | 0.00000022 | 4.30% | 0.00000511 | 0.00000537 | 0.00000506 | 1,117,273.00 |
| Jun 21 2024 | 0.00000512 | -0.00000020 | -3.76% | 0.00000533 | 0.00000584 | 0.00000490 | 2,278,271.00 |
| Jun 20 2024 | 0.00000532 | 0.00000030 | 5.98% | 0.00000501 | 0.00000542 | 0.00000497 | 2,006,830.00 |
| Jun 19 2024 | 0.00000502 | -0.00000009 | -1.76% | 0.00000513 | 0.00000549 | 0.00000496 | 2,907,021.00 |
| Jun 18 2024 | 0.00000511 | 0.00000037 | 7.81% | 0.00000476 | 0.00000517 | 0.00000405 | 6,511,460.00 |
| Jun 17 2024 | 0.00000474 | -0.00000018 | -3.66% | 0.00000493 | 0.00000529 | 0.00000462 | 4,957,908.00 |
| Jun 16 2024 | 0.00000492 | 0.00000021 | 4.46% | 0.00000469 | 0.00000507 | 0.00000450 | 5,161,964.00 |
| Jun 15 2024 | 0.00000471 | 0.00000043 | 10.05% | 0.00000428 | 0.00000498 | 0.00000418 | 5,334,022.00 |
| Jun 14 2024 | 0.00000428 | -0.00000005 | -1.15% | 0.00000430 | 0.00000452 | 0.00000401 | 7,189,678.00 |
| Jun 13 2024 | 0.00000433 | -0.00000095 | -17.99% | 0.00000528 | 0.00000530 | 0.00000324 | 38,077,162.00 |
| Jun 12 2024 | 0.00000528 | 0.00000007 | 1.34% | 0.00000521 | 0.00000565 | 0.00000515 | 841,815.00 |
| Jun 11 2024 | 0.00000521 | -0.00000029 | -5.27% | 0.00000551 | 0.00000589 | 0.00000516 | 1,410,437.00 |
| Jun 10 2024 | 0.00000550 | -0.00000051 | -8.49% | 0.00000598 | 0.00000611 | 0.00000540 | 706,883.00 |
| Jun 09 2024 | 0.00000601 | 0.00000023 | 3.98% | 0.00000578 | 0.00000610 | 0.00000570 | 260,549.00 |
| Jun 08 2024 | 0.00000578 | -0.00000030 | -4.93% | 0.00000605 | 0.00000628 | 0.00000571 | 486,567.00 |
| Jun 07 2024 | 0.00000608 | -0.00000042 | -6.46% | 0.00000646 | 0.00000661 | 0.00000528 | 1,623,877.00 |
| Jun 06 2024 | 0.00000650 | -0.00000015 | -2.26% | 0.00000660 | 0.00000665 | 0.00000645 | 264,576.00 |
| Jun 05 2024 | 0.00000665 | 0.00000006 | 0.91% | 0.00000658 | 0.00000670 | 0.00000648 | 1,125,819.00 |
| Jun 04 2024 | 0.00000659 | -0.00000002 | -0.30% | 0.00000662 | 0.00000680 | 0.00000652 | 365,490.00 |
| Jun 03 2024 | 0.00000661 | -0.00000008 | -1.20% | 0.00000670 | 0.00000694 | 0.00000660 | 276,430.00 |
| Jun 02 2024 | 0.00000669 | -0.00000027 | -3.88% | 0.00000696 | 0.00000705 | 0.00000662 | 253,264.00 |
| Jun 01 2024 | 0.00000696 | 0.00000011 | 1.61% | 0.00000685 | 0.00000701 | 0.00000677 | 169,308.00 |
| May 31 2024 | 0.00000685 | 0.00000000 | 0.00% | 0.00000686 | 0.00000692 | 0.00000677 | 294,072.00 |
| May 30 2024 | 0.00000685 | -0.00000028 | -3.93% | 0.00000712 | 0.00000716 | 0.00000682 | 416,705.00 |
| May 29 2024 | 0.00000713 | -0.00000003 | -0.42% | 0.00000720 | 0.00000743 | 0.00000707 | 640,960.00 |
| May 28 2024 | 0.00000716 | 0.00000004 | 0.56% | 0.00000715 | 0.00000740 | 0.00000697 | 3,535,590.00 |
| May 27 2024 | 0.00000712 | 0.00000012 | 1.71% | 0.00000703 | 0.00000722 | 0.00000693 | 254,526.00 |
| May 26 2024 | 0.00000700 | -0.00000018 | -2.51% | 0.00000720 | 0.00000721 | 0.00000697 | 401,795.00 |
| May 25 2024 | 0.00000718 | -0.00000001 | -0.14% | 0.00000718 | 0.00000790 | 0.00000710 | 1,766,280.00 |
| May 24 2024 | 0.00000719 | 0.00000036 | 5.27% | 0.00000680 | 0.00000722 | 0.00000675 | 728,135.00 |
| May 23 2024 | 0.00000683 | 0.00000007 | 1.04% | 0.00000678 | 0.00000688 | 0.00000648 | 784,468.00 |
| May 22 2024 | 0.00000676 | -0.00000011 | -1.60% | 0.00000688 | 0.00000694 | 0.00000667 | 612,330.00 |
| May 21 2024 | 0.00000687 | 0.00000039 | 6.02% | 0.00000650 | 0.00000710 | 0.00000648 | 2,747,229.00 |
| May 20 2024 | 0.00000648 | 0.00000018 | 2.86% | 0.00000631 | 0.00000680 | 0.00000621 | 3,230,918.00 |
| May 19 2024 | 0.00000630 | -0.00000019 | -2.93% | 0.00000650 | 0.00000652 | 0.00000619 | 289,378.00 |
| May 18 2024 | 0.00000649 | 0.00000005 | 0.78% | 0.00000645 | 0.00000653 | 0.00000630 | 170,874.00 |
| May 17 2024 | 0.00000644 | -0.00000001 | -0.16% | 0.00000640 | 0.00000692 | 0.00000634 | 343,612.00 |
| May 16 2024 | 0.00000645 | 0.00000006 | 0.94% | 0.00000650 | 0.00000650 | 0.00000617 | 447,121.00 |
| May 15 2024 | 0.00000639 | -0.00000011 | -1.69% | 0.00000660 | 0.00000690 | 0.00000620 | 6,273,232.00 |
| May 14 2024 | 0.00000650 | -0.00000009 | -1.37% | 0.00000659 | 0.00000720 | 0.00000630 | 4,856,341.00 |
| May 13 2024 | 0.00000659 | -0.00000023 | -3.37% | 0.00000682 | 0.00000685 | 0.00000650 | 565,398.00 |
| May 12 2024 | 0.00000682 | -0.00000011 | -1.59% | 0.00000693 | 0.00000704 | 0.00000680 | 221,760.00 |
| May 11 2024 | 0.00000693 | 0.00000001 | 0.14% | 0.00000692 | 0.00000709 | 0.00000690 | 168,836.00 |
| May 10 2024 | 0.00000692 | -0.00000017 | -2.40% | 0.00000707 | 0.00000720 | 0.00000684 | 396,069.00 |
| May 09 2024 | 0.00000709 | -0.00000011 | -1.53% | 0.00000721 | 0.00000750 | 0.00000700 | 724,057.00 |
| May 08 2024 | 0.00000720 | 0.00000043 | 6.35% | 0.00000679 | 0.00000760 | 0.00000670 | 2,270,669.00 |
| May 07 2024 | 0.00000677 | -0.00000009 | -1.31% | 0.00000700 | 0.00000720 | 0.00000650 | 11,141,453.00 |
| May 06 2024 | 0.00000686 | -0.00000013 | -1.86% | 0.00000700 | 0.00000750 | 0.00000680 | 61,578,038.00 |
| May 05 2024 | 0.00000699 | 0.00000014 | 2.04% | 0.00000685 | 0.00000750 | 0.00000650 | 6,930,989.00 |
| May 04 2024 | 0.00000685 | -0.00000014 | -2.00% | 0.00000696 | 0.00000700 | 0.00000685 | 145,433.00 |
| May 03 2024 | 0.00000699 | -0.00000019 | -2.65% | 0.00000721 | 0.00000770 | 0.00000670 | 2,662,343.00 |
| May 02 2024 | 0.00000718 | -0.00000002 | -0.28% | 0.00000719 | 0.00000757 | 0.00000714 | 187,891.00 |
| May 01 2024 | 0.00000720 | 0.00000048 | 7.14% | 0.00000673 | 0.00000730 | 0.00000667 | 435,250.00 |
| Apr 30 2024 | 0.00000672 | -0.00000009 | -1.32% | 0.00000680 | 0.00000783 | 0.00000650 | 249,822.00 |
| Apr 29 2024 | 0.00000681 | -0.00000015 | -2.16% | 0.00000703 | 0.00000707 | 0.00000671 | 472,960.00 |
| Apr 28 2024 | 0.00000696 | -0.00000003 | -0.43% | 0.00000700 | 0.00000724 | 0.00000695 | 223,524.00 |
| Apr 27 2024 | 0.00000699 | 0.00000011 | 1.60% | 0.00000689 | 0.00000703 | 0.00000670 | 187,536.00 |
| Apr 26 2024 | 0.00000688 | 0.00000003 | 0.44% | 0.00000685 | 0.00000701 | 0.00000673 | 195,509.00 |
| Apr 25 2024 | 0.00000685 | 0.00000006 | 0.88% | 0.00000680 | 0.00000693 | 0.00000663 | 168,837.00 |
