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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.2679 | 0.0011 | 0.41% | 0.2662 | 0.2713 | 0.2606 | 3,271,202.00 |
| Jul 26 2024 | 0.2668 | 0.0139 | 5.50% | 0.2525 | 0.2687 | 0.2524 | 2,507,713.00 |
| Jul 25 2024 | 0.2529 | -0.007 | -2.69% | 0.260 | 0.2628 | 0.244 | 16,378,525.00 |
| Jul 24 2024 | 0.2599 | -0.0127 | -4.66% | 0.2715 | 0.2737 | 0.2568 | 7,027,413.00 |
| Jul 23 2024 | 0.2726 | 0.0016 | 0.59% | 0.2707 | 0.2864 | 0.2625 | 8,380,274.00 |
| Jul 22 2024 | 0.271 | -0.0195 | -6.71% | 0.2902 | 0.2912 | 0.2677 | 5,661,750.00 |
| Jul 21 2024 | 0.2905 | -0.0027 | -0.92% | 0.2931 | 0.2934 | 0.2736 | 8,030,274.00 |
| Jul 20 2024 | 0.2932 | -0.0052 | -1.74% | 0.2988 | 0.2998 | 0.292 | 4,254,259.00 |
| Jul 19 2024 | 0.2984 | 0.0207 | 7.45% | 0.2776 | 0.2997 | 0.2696 | 8,030,695.00 |
| Jul 18 2024 | 0.2777 | -0.0052 | -1.84% | 0.2832 | 0.2914 | 0.2711 | 4,673,243.00 |
| Jul 17 2024 | 0.2829 | -0.005 | -1.74% | 0.288 | 0.2989 | 0.2819 | 6,858,188.00 |
| Jul 16 2024 | 0.2879 | -0.0167 | -5.48% | 0.3037 | 0.3046 | 0.2808 | 9,212,853.00 |
| Jul 15 2024 | 0.3046 | 0.0187 | 6.54% | 0.2858 | 0.3425 | 0.2836 | 6,473,468.00 |
| Jul 14 2024 | 0.2859 | -0.0039 | -1.35% | 0.2899 | 0.2968 | 0.2807 | 5,025,824.00 |
| Jul 13 2024 | 0.2898 | 0.0081 | 2.88% | 0.2812 | 0.2932 | 0.2779 | 4,574,320.00 |
| Jul 12 2024 | 0.2817 | 0.0135 | 5.03% | 0.2678 | 0.2819 | 0.2673 | 6,517,493.00 |
| Jul 11 2024 | 0.2682 | -0.0246 | -8.40% | 0.292 | 0.2967 | 0.267 | 5,372,459.00 |
| Jul 10 2024 | 0.2928 | 0.0088 | 3.10% | 0.284 | 0.2951 | 0.2783 | 5,322,517.00 |
| Jul 09 2024 | 0.284 | -0.004 | -1.39% | 0.2865 | 0.2934 | 0.2782 | 3,755,125.00 |
| Jul 08 2024 | 0.288 | 0.0339 | 13.34% | 0.255 | 0.2968 | 0.2466 | 6,704,469.00 |
| Jul 07 2024 | 0.2541 | -0.0108 | -4.08% | 0.2657 | 0.269 | 0.252 | 3,356,627.00 |
| Jul 06 2024 | 0.2649 | 0.0291 | 12.34% | 0.2361 | 0.2657 | 0.2342 | 4,157,861.00 |
| Jul 05 2024 | 0.2358 | -0.0058 | -2.40% | 0.241 | 0.2426 | 0.2187 | 9,640,427.00 |
| Jul 04 2024 | 0.2416 | -0.0302 | -11.11% | 0.2717 | 0.2752 | 0.2405 | 7,361,084.00 |
| Jul 03 2024 | 0.2718 | -0.0131 | -4.60% | 0.2845 | 0.2848 | 0.2566 | 5,268,622.00 |
| Jul 02 2024 | 0.2849 | 0.0019 | 0.67% | 0.2829 | 0.2901 | 0.2764 | 5,142,471.00 |
| Jul 01 2024 | 0.283 | -0.002 | -0.70% | 0.2848 | 0.293 | 0.2698 | 6,517,226.00 |
| Jun 30 2024 | 0.285 | 0.0095 | 3.45% | 0.2756 | 0.2875 | 0.2723 | 2,597,715.00 |
| Jun 29 2024 | 0.2755 | -0.0032 | -1.15% | 0.278 | 0.2855 | 0.2713 | 2,603,656.00 |
| Jun 28 2024 | 0.2787 | -0.0125 | -4.29% | 0.2901 | 0.2973 | 0.2743 | 6,149,921.00 |
| Jun 27 2024 | 0.2912 | -0.0061 | -2.05% | 0.2961 | 0.3005 | 0.2832 | 6,566,199.00 |
| Jun 26 2024 | 0.2973 | -0.0267 | -8.24% | 0.323 | 0.3255 | 0.2955 | 7,351,293.00 |
| Jun 25 2024 | 0.324 | -0.0026 | -0.80% | 0.3253 | 0.333 | 0.3148 | 8,469,477.00 |
| Jun 24 2024 | 0.3266 | -0.0072 | -2.16% | 0.3352 | 0.3499 | 0.3034 | 12,892,159.00 |
| Jun 23 2024 | 0.3338 | -0.0096 | -2.80% | 0.3412 | 0.3491 | 0.3209 | 6,271,400.00 |
| Jun 22 2024 | 0.3434 | 0.016 | 4.89% | 0.3274 | 0.3455 | 0.3248 | 8,694,127.00 |
| Jun 21 2024 | 0.3274 | -0.0161 | -4.69% | 0.3461 | 0.3672 | 0.3269 | 21,568,165.00 |
| Jun 20 2024 | 0.3435 | 0.0184 | 5.66% | 0.323 | 0.3499 | 0.3222 | 10,577,457.00 |
| Jun 19 2024 | 0.3251 | -0.0092 | -2.75% | 0.3337 | 0.3765 | 0.3209 | 17,902,495.00 |
| Jun 18 2024 | 0.3343 | 0.0191 | 6.06% | 0.3171 | 0.3366 | 0.2652 | 21,078,479.00 |
| Jun 17 2024 | 0.3152 | -0.0134 | -4.08% | 0.3287 | 0.358 | 0.3001 | 26,850,342.00 |
| Jun 16 2024 | 0.3286 | 0.0162 | 5.19% | 0.3105 | 0.345 | 0.305 | 16,619,379.00 |
| Jun 15 2024 | 0.3124 | 0.0296 | 10.47% | 0.282 | 0.3287 | 0.277 | 14,558,138.00 |
| Jun 14 2024 | 0.2828 | -0.0049 | -1.70% | 0.2867 | 0.298 | 0.2655 | 15,175,219.00 |
| Jun 13 2024 | 0.2877 | -0.0729 | -20.22% | 0.3582 | 0.3583 | 0.2202 | 43,401,801.00 |
| Jun 12 2024 | 0.3606 | 0.0096 | 2.74% | 0.3509 | 0.3759 | 0.3468 | 2,962,981.00 |
| Jun 11 2024 | 0.351 | -0.0316 | -8.26% | 0.3822 | 0.3846 | 0.3487 | 3,182,672.00 |
| Jun 10 2024 | 0.3826 | -0.0346 | -8.29% | 0.4162 | 0.4227 | 0.3753 | 3,030,044.00 |
| Jun 09 2024 | 0.4172 | 0.0165 | 4.12% | 0.3999 | 0.4243 | 0.3967 | 732,065.00 |
| Jun 08 2024 | 0.4007 | -0.0187 | -4.46% | 0.4171 | 0.421 | 0.3954 | 1,238,002.00 |
| Jun 07 2024 | 0.4194 | -0.0412 | -8.94% | 0.4608 | 0.4646 | 0.3656 | 2,404,460.00 |
| Jun 06 2024 | 0.4606 | -0.0115 | -2.44% | 0.4725 | 0.4739 | 0.4549 | 1,024,441.00 |
| Jun 05 2024 | 0.4721 | 0.0072 | 1.55% | 0.4643 | 0.4735 | 0.4584 | 1,178,403.00 |
| Jun 04 2024 | 0.4649 | 0.009 | 1.97% | 0.4557 | 0.4762 | 0.4536 | 3,821,615.00 |
| Jun 03 2024 | 0.4559 | 0.0023 | 0.51% | 0.4524 | 0.4777 | 0.4469 | 1,031,414.00 |
| Jun 02 2024 | 0.4536 | -0.0177 | -3.76% | 0.4708 | 0.475 | 0.4498 | 637,774.00 |
| Jun 01 2024 | 0.4713 | 0.0076 | 1.64% | 0.4621 | 0.4744 | 0.4594 | 486,217.00 |
| May 31 2024 | 0.4637 | -0.0051 | -1.09% | 0.4683 | 0.4757 | 0.454 | 1,125,931.00 |
| May 30 2024 | 0.4688 | -0.0126 | -2.62% | 0.4811 | 0.4866 | 0.4627 | 1,221,171.00 |
| May 29 2024 | 0.4814 | -0.0091 | -1.86% | 0.4907 | 0.505 | 0.4804 | 1,261,829.00 |
| May 28 2024 | 0.4905 | -0.006 | -1.21% | 0.4956 | 0.5057 | 0.4722 | 2,016,549.00 |
| May 27 2024 | 0.4965 | 0.0158 | 3.29% | 0.4809 | 0.5021 | 0.4752 | 1,266,439.00 |
| May 26 2024 | 0.4807 | -0.0169 | -3.40% | 0.4969 | 0.4997 | 0.4781 | 1,395,415.00 |
| May 25 2024 | 0.4976 | 0.0053 | 1.08% | 0.4919 | 0.5152 | 0.4918 | 2,051,312.00 |
| May 24 2024 | 0.4923 | 0.0296 | 6.40% | 0.4608 | 0.4951 | 0.4501 | 2,215,912.00 |
| May 23 2024 | 0.4627 | -0.0048 | -1.03% | 0.4681 | 0.4735 | 0.4298 | 2,061,219.00 |
| May 22 2024 | 0.4675 | -0.0155 | -3.21% | 0.4811 | 0.4835 | 0.4633 | 2,489,635.00 |
| May 21 2024 | 0.483 | 0.0199 | 4.30% | 0.4635 | 0.4947 | 0.4614 | 3,168,701.00 |
| May 20 2024 | 0.4631 | 0.0435 | 10.37% | 0.4196 | 0.4746 | 0.4136 | 5,752,167.00 |
| May 19 2024 | 0.4196 | -0.0159 | -3.65% | 0.4345 | 0.4379 | 0.4132 | 2,088,154.00 |
| May 18 2024 | 0.4355 | 0.0047 | 1.09% | 0.4303 | 0.4362 | 0.4253 | 884,338.00 |
| May 17 2024 | 0.4308 | 0.0105 | 2.50% | 0.4201 | 0.4382 | 0.4153 | 982,726.00 |
| May 16 2024 | 0.4203 | -0.0027 | -0.64% | 0.4239 | 0.4254 | 0.4064 | 1,868,494.00 |
| May 15 2024 | 0.423 | 0.0229 | 5.72% | 0.4013 | 0.4493 | 0.3909 | 4,178,195.00 |
| May 14 2024 | 0.4001 | -0.0153 | -3.68% | 0.414 | 0.4183 | 0.397 | 3,726,817.00 |
| May 13 2024 | 0.4154 | -0.0035 | -0.84% | 0.419 | 0.4273 | 0.4026 | 2,158,166.00 |
| May 12 2024 | 0.4189 | -0.0038 | -0.90% | 0.424 | 0.428 | 0.4153 | 324,148.00 |
| May 11 2024 | 0.4227 | 0.0008 | 0.19% | 0.4218 | 0.4342 | 0.4191 | 795,236.00 |
| May 10 2024 | 0.4219 | -0.0248 | -5.55% | 0.4458 | 0.4524 | 0.4155 | 2,660,624.00 |
| May 09 2024 | 0.4467 | 0.0065 | 1.48% | 0.441 | 0.4513 | 0.4313 | 2,179,347.00 |
| May 08 2024 | 0.4402 | 0.0167 | 3.94% | 0.4245 | 0.4477 | 0.4173 | 2,641,150.00 |
| May 07 2024 | 0.4235 | -0.0095 | -2.19% | 0.4339 | 0.456 | 0.4152 | 3,415,946.00 |
| May 06 2024 | 0.433 | -0.0148 | -3.31% | 0.4467 | 0.4739 | 0.4328 | 9,046,609.00 |
| May 05 2024 | 0.4478 | 0.010 | 2.28% | 0.4371 | 0.4501 | 0.4274 | 2,228,932.00 |
| May 04 2024 | 0.4378 | -0.0019 | -0.43% | 0.4394 | 0.4455 | 0.429 | 970,304.00 |
| May 03 2024 | 0.4397 | 0.0166 | 3.92% | 0.4239 | 0.4427 | 0.4198 | 1,571,413.00 |
| May 02 2024 | 0.4231 | 0.0039 | 0.93% | 0.4182 | 0.4286 | 0.4066 | 772,167.00 |
| May 01 2024 | 0.4192 | 0.010 | 2.44% | 0.4088 | 0.4436 | 0.3868 | 1,813,958.00 |
| Apr 30 2024 | 0.4092 | -0.0253 | -5.82% | 0.4336 | 0.4383 | 0.3924 | 1,251,301.00 |
| Apr 29 2024 | 0.4345 | -0.0058 | -1.32% | 0.4403 | 0.4461 | 0.4216 | 550,357.00 |
| Apr 28 2024 | 0.4403 | -0.0038 | -0.86% | 0.4439 | 0.4538 | 0.4374 | 580,556.00 |
| Apr 27 2024 | 0.4441 | 0.0048 | 1.09% | 0.4394 | 0.447 | 0.4242 | 497,876.00 |
