Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.4416 | 0.0183 | 4.32% | 0.4244 | 0.4477 | 0.4173 | 2,804,826.00 |
| May 07 2024 | 0.4233 | -0.0098 | -2.26% | 0.4335 | 0.456 | 0.4152 | 3,643,313.00 |
| May 06 2024 | 0.4331 | -0.014 | -3.13% | 0.4467 | 0.4739 | 0.4328 | 9,375,033.00 |
| May 05 2024 | 0.4471 | 0.0097 | 2.22% | 0.4378 | 0.4501 | 0.4274 | 2,351,466.00 |
| May 04 2024 | 0.4374 | -0.0023 | -0.52% | 0.4396 | 0.4455 | 0.429 | 983,949.00 |
| May 03 2024 | 0.4397 | 0.0155 | 3.65% | 0.4239 | 0.4427 | 0.4198 | 1,657,400.00 |
| May 02 2024 | 0.4242 | 0.0053 | 1.27% | 0.4182 | 0.429 | 0.4066 | 809,546.00 |
| May 01 2024 | 0.4189 | 0.0088 | 2.15% | 0.4086 | 0.4436 | 0.386 | 2,010,742.00 |
| Apr 30 2024 | 0.4101 | -0.0246 | -5.66% | 0.4336 | 0.4383 | 0.3924 | 1,487,637.00 |
| Apr 29 2024 | 0.4347 | -0.0054 | -1.23% | 0.44124 | 0.4461 | 0.4216 | 1,057,657.00 |
| Apr 28 2024 | 0.4401 | -0.0044 | -0.99% | 0.4439 | 0.4538 | 0.4374 | 625,561.00 |
| Apr 27 2024 | 0.4445 | 0.0043 | 0.98% | 0.4397 | 0.447 | 0.4226 | 547,684.00 |
| Apr 26 2024 | 0.4402 | -0.0018 | -0.41% | 0.4399 | 0.4474 | 0.4295 | 546,471.00 |
| Apr 25 2024 | 0.442 | 0.0056 | 1.28% | 0.4354 | 0.4487 | 0.4244 | 1,136,158.00 |
| Apr 24 2024 | 0.4364 | -0.0259 | -5.60% | 0.4634 | 0.478 | 0.4306 | 1,275,839.00 |
| Apr 23 2024 | 0.4623 | -0.0044 | -0.94% | 0.4669 | 0.4719 | 0.4565 | 733,575.00 |
| Apr 22 2024 | 0.4667 | 0.014 | 3.09% | 0.4676 | 0.4767 | 0.4531 | 674,643.00 |
| Apr 21 2024 | 0.4527 | -0.009 | -1.95% | 0.4612 | 0.4668 | 0.4439 | 588,181.00 |
| Apr 20 2024 | 0.4617 | 0.0263 | 6.04% | 0.434 | 0.465 | 0.4262 | 664,408.00 |
| Apr 19 2024 | 0.4354 | 0.0036 | 0.83% | 0.4318 | 0.4448 | 0.3982 | 2,827,073.00 |
| Apr 18 2024 | 0.4318 | 0.0065 | 1.53% | 0.4293 | 0.439 | 0.4145 | 1,989,878.00 |
| Apr 17 2024 | 0.4253 | -0.0071 | -1.64% | 0.4328 | 0.46138 | 0.406 | 1,315,980.00 |
| Apr 16 2024 | 0.4324 | 0.0052 | 1.22% | 0.4282 | 0.4394 | 0.4117 | 2,101,729.00 |
| Apr 15 2024 | 0.4272 | -0.0261 | -5.76% | 0.4501 | 0.466 | 0.4086 | 2,453,819.00 |
| Apr 14 2024 | 0.4533 | 0.027 | 6.33% | 0.430 | 0.570 | 0.4107 | 2,596,266.00 |
| Apr 13 2024 | 0.4263 | -0.0548 | -11.39% | 0.4791 | 0.4921 | 0.360 | 5,814,930.00 |
| Apr 12 2024 | 0.4811 | -0.123 | -20.36% | 0.6025 | 0.6112 | 0.4235 | 6,075,315.00 |
| Apr 11 2024 | 0.6041 | -0.0138 | -2.23% | 0.6164 | 0.622 | 0.5955 | 580,640.00 |
| Apr 10 2024 | 0.6179 | -0.0039 | -0.63% | 0.6202 | 0.6233 | 0.5875 | 1,130,048.00 |
| Apr 09 2024 | 0.6218 | -0.0337 | -5.14% | 0.655 | 0.6561 | 0.6188 | 1,458,364.00 |
| Apr 08 2024 | 0.6555 | 0.0192 | 3.02% | 0.6356 | 0.6729 | 0.6242 | 1,490,047.00 |
| Apr 07 2024 | 0.6363 | 0.0107 | 1.71% | 0.6227 | 0.6447 | 0.6211 | 1,328,100.00 |
| Apr 06 2024 | 0.6256 | 0.0086 | 1.39% | 0.6148 | 0.628 | 0.612 | 533,841.00 |
| Apr 05 2024 | 0.617 | -0.0106 | -1.69% | 0.6033 | 0.6302 | 0.5966 | 1,383,525.00 |
| Apr 04 2024 | 0.6276 | 0.0226 | 3.74% | 0.602 | 0.639 | 0.5929 | 2,019,757.00 |
| Apr 03 2024 | 0.605 | -0.0026 | -0.43% | 0.6083 | 0.622 | 0.5839 | 1,380,743.00 |
| Apr 02 2024 | 0.6076 | -0.0498 | -7.58% | 0.6555 | 0.6555 | 0.5956 | 1,385,215.00 |
| Apr 01 2024 | 0.6574 | -0.0344 | -4.97% | 0.6946 | 0.6961 | 0.6343 | 1,468,263.00 |
| Mar 31 2024 | 0.6918 | 0.0077 | 1.13% | 0.683 | 0.6994 | 0.6805 | 442,461.00 |
| Mar 30 2024 | 0.6841 | -0.0219 | -3.10% | 0.7079 | 0.7124 | 0.6803 | 651,393.00 |
| Mar 29 2024 | 0.706 | 0.0027 | 0.38% | 0.7005 | 0.7264 | 0.6906 | 1,295,015.00 |
| Mar 28 2024 | 0.7033 | 0.0117 | 1.69% | 0.6937 | 0.7074 | 0.678 | 1,346,042.00 |
| Mar 27 2024 | 0.6916 | -0.0215 | -3.02% | 0.7136 | 0.7225 | 0.6759 | 1,537,860.00 |
| Mar 26 2024 | 0.7131 | 0.0073 | 1.03% | 0.706 | 0.727 | 0.645 | 1,878,773.00 |
| Mar 25 2024 | 0.7058 | 0.0249 | 3.66% | 0.6819 | 0.7198 | 0.6771 | 3,861,587.00 |
| Mar 24 2024 | 0.6809 | 0.0134 | 2.01% | 0.6662 | 0.6845 | 0.652 | 1,435,892.00 |
| Mar 23 2024 | 0.6675 | 0.0012 | 0.18% | 0.6654 | 0.681 | 0.6533 | 691,804.00 |
| Mar 22 2024 | 0.6663 | -0.0081 | -1.20% | 0.6731 | 0.6877 | 0.6378 | 2,399,721.00 |
| Mar 21 2024 | 0.6744 | 0.0028 | 0.42% | 0.669 | 0.685 | 0.650 | 1,753,706.00 |
| Mar 20 2024 | 0.6716 | 0.0667 | 11.03% | 0.607 | 0.6752 | 0.5875 | 2,936,367.00 |
| Mar 19 2024 | 0.6049 | -0.0512 | -7.80% | 0.6579 | 0.6609 | 0.5762 | 4,797,082.00 |
| Mar 18 2024 | 0.6561 | -0.0348 | -5.04% | 0.6882 | 0.700 | 0.639 | 3,093,800.00 |
| Mar 17 2024 | 0.6909 | 0.0011 | 0.16% | 0.698 | 0.7157 | 0.6537 | 2,179,390.00 |
| Mar 16 2024 | 0.6898 | -0.0805 | -10.45% | 0.7713 | 0.7786 | 0.677 | 3,908,208.00 |
| Mar 15 2024 | 0.7703 | -0.0595 | -7.17% | 0.8323 | 0.8436 | 0.7142 | 6,401,745.00 |
| Mar 14 2024 | 0.8298 | -0.0336 | -3.89% | 0.8655 | 0.878 | 0.7833 | 4,891,460.00 |
| Mar 13 2024 | 0.8634 | 0.0359 | 4.34% | 0.8277 | 0.8782 | 0.822 | 6,358,469.00 |
| Mar 12 2024 | 0.8275 | -0.0294 | -3.43% | 0.8515 | 0.8554 | 0.7673 | 5,106,482.00 |
| Mar 11 2024 | 0.8569 | 0.0454 | 5.59% | 0.8213 | 0.8604 | 0.7625 | 10,650,478.00 |
| Mar 10 2024 | 0.8115 | 0.0276 | 3.52% | 0.7825 | 0.8146 | 0.7674 | 2,945,142.00 |
| Mar 09 2024 | 0.7839 | 0.0171 | 2.23% | 0.7642 | 0.8396 | 0.7623 | 3,980,461.00 |
| Mar 08 2024 | 0.7668 | -0.028 | -3.52% | 0.7948 | 0.8163 | 0.7445 | 4,940,275.00 |
| Mar 07 2024 | 0.7948 | -0.0102 | -1.27% | 0.7971 | 0.814 | 0.7632 | 8,363,298.00 |
| Mar 06 2024 | 0.805 | 0.1284 | 18.98% | 0.6713 | 0.8499 | 0.645 | 10,020,425.00 |
| Mar 05 2024 | 0.6766 | -0.0946 | -12.27% | 0.7658 | 0.8019 | 0.5947 | 23,011,412.00 |
| Mar 04 2024 | 0.7712 | 0.103 | 15.41% | 0.6678 | 0.7788 | 0.6607 | 15,695,965.00 |
| Mar 03 2024 | 0.6682 | -0.0206 | -2.99% | 0.6853 | 0.695 | 0.6011 | 6,334,295.00 |
| Mar 02 2024 | 0.6888 | 0.0341 | 5.21% | 0.6528 | 0.689 | 0.6396 | 5,686,918.00 |
| Mar 01 2024 | 0.6547 | 0.0551 | 9.19% | 0.6023 | 0.680 | 0.5985 | 6,498,905.00 |
| Feb 29 2024 | 0.5996 | 0.0012 | 0.20% | 0.600 | 0.6536 | 0.581 | 13,505,660.00 |
| Feb 28 2024 | 0.5984 | 0.0041 | 0.69% | 0.5931 | 0.6568 | 0.5379 | 5,883,439.00 |
| Feb 27 2024 | 0.5943 | -0.0043 | -0.72% | 0.5995 | 0.610 | 0.5715 | 2,949,988.00 |
| Feb 26 2024 | 0.5986 | -0.0003 | -0.05% | 0.5993 | 0.605 | 0.5706 | 2,509,706.00 |
| Feb 25 2024 | 0.5989 | 0.0005 | 0.08% | 0.6016 | 0.6099 | 0.5867 | 2,305,158.00 |
| Feb 24 2024 | 0.5984 | 0.0051 | 0.86% | 0.5931 | 0.650 | 0.5838 | 5,543,829.00 |
| Feb 23 2024 | 0.5933 | 0.0428 | 7.77% | 0.5525 | 0.6194 | 0.5415 | 4,855,977.00 |
| Feb 22 2024 | 0.5505 | 0.0041 | 0.75% | 0.548 | 0.5625 | 0.5349 | 1,913,312.00 |
| Feb 21 2024 | 0.5464 | -0.0117 | -2.10% | 0.5584 | 0.560 | 0.5124 | 1,734,285.00 |
| Feb 20 2024 | 0.5581 | -0.0022 | -0.39% | 0.5626 | 0.5778 | 0.527 | 2,258,392.00 |
| Feb 19 2024 | 0.5603 | 0.0239 | 4.46% | 0.5392 | 0.567 | 0.5363 | 3,141,746.00 |
| Feb 18 2024 | 0.5364 | 0.0087 | 1.65% | 0.5281 | 0.5418 | 0.518 | 1,754,311.00 |
| Feb 17 2024 | 0.5277 | -0.0138 | -2.55% | 0.5415 | 0.5433 | 0.5105 | 861,602.00 |
| Feb 16 2024 | 0.5415 | 0.0002 | 0.04% | 0.5433 | 0.5542 | 0.5238 | 1,218,880.00 |
| Feb 15 2024 | 0.5413 | 0.0177 | 3.38% | 0.5241 | 0.5419 | 0.5225 | 1,448,418.00 |
| Feb 14 2024 | 0.5236 | 0.0121 | 2.37% | 0.5116 | 0.5286 | 0.5069 | 940,774.00 |
| Feb 13 2024 | 0.5115 | -0.0085 | -1.63% | 0.5206 | 0.522 | 0.500 | 1,268,314.00 |
| Feb 12 2024 | 0.520 | 0.0298 | 6.08% | 0.4901 | 0.537 | 0.4871 | 1,340,240.00 |
| Feb 11 2024 | 0.4902 | -0.0039 | -0.79% | 0.493 | 0.5059 | 0.4892 | 1,383,894.00 |
| Feb 10 2024 | 0.4941 | -0.0093 | -1.85% | 0.503 | 0.508 | 0.4887 | 687,364.00 |
| Feb 09 2024 | 0.5034 | 0.0224 | 4.66% | 0.4804 | 0.5049 | 0.4798 | 1,407,282.00 |
