Register to chat with like-minded investors on our interactive forums.CRVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.278 | -0.0056 | -1.97% | 0.283 | 0.2903 | 0.2731 | 1,369,648.00 |
| Jul 17 2024 | 0.2836 | -0.0046 | -1.60% | 0.2879 | 0.2972 | 0.2829 | 1,669,188.00 |
| Jul 16 2024 | 0.2882 | -0.0148 | -4.88% | 0.3041 | 0.3043 | 0.2832 | 1,346,277.00 |
| Jul 15 2024 | 0.303 | 0.0129 | 4.45% | 0.2858 | 0.304 | 0.2848 | 1,268,871.00 |
| Jul 14 2024 | 0.2901 | -0.0002 | -0.07% | 0.2887 | 0.2921 | 0.2807 | 630,200.00 |
| Jul 13 2024 | 0.2903 | 0.0117 | 4.20% | 0.2813 | 0.2913 | 0.2775 | 750,184.00 |
| Jul 12 2024 | 0.2786 | 0.0107 | 3.99% | 0.2679 | 0.2787 | 0.2679 | 518,440.00 |
| Jul 11 2024 | 0.2679 | -0.0249 | -8.50% | 0.2928 | 0.2937 | 0.2671 | 624,809.00 |
| Jul 10 2024 | 0.2928 | 0.0086 | 3.03% | 0.284 | 0.2946 | 0.2788 | 650,076.00 |
| Jul 09 2024 | 0.2842 | -0.0042 | -1.46% | 0.2876 | 0.2928 | 0.2795 | 1,226,018.00 |
| Jul 08 2024 | 0.2884 | 0.0345 | 13.59% | 0.2537 | 0.2945 | 0.2471 | 935,393.00 |
| Jul 07 2024 | 0.2539 | -0.0107 | -4.04% | 0.2644 | 0.2678 | 0.2538 | 729,912.00 |
| Jul 06 2024 | 0.2646 | 0.0288 | 12.21% | 0.2362 | 0.2649 | 0.2358 | 788,911.00 |
| Jul 05 2024 | 0.2358 | -0.0053 | -2.20% | 0.2378 | 0.2396 | 0.2223 | 1,774,436.00 |
| Jul 04 2024 | 0.2411 | -0.0312 | -11.46% | 0.272 | 0.2744 | 0.2409 | 2,058,201.00 |
| Jul 03 2024 | 0.2723 | -0.0119 | -4.19% | 0.285 | 0.2852 | 0.2684 | 2,276,408.00 |
| Jul 02 2024 | 0.2842 | 0.001 | 0.35% | 0.2846 | 0.2903 | 0.2779 | 1,819,589.00 |
| Jul 01 2024 | 0.2832 | -0.0031 | -1.08% | 0.2845 | 0.2896 | 0.2723 | 2,311,373.00 |
| Jun 30 2024 | 0.2863 | 0.0107 | 3.88% | 0.2755 | 0.2874 | 0.2725 | 2,708,709.00 |
| Jun 29 2024 | 0.2756 | -0.0017 | -0.61% | 0.2784 | 0.2851 | 0.2737 | 2,463,626.00 |
| Jun 28 2024 | 0.2773 | -0.0152 | -5.20% | 0.2917 | 0.2972 | 0.275 | 1,950,556.00 |
| Jun 27 2024 | 0.2925 | -0.0033 | -1.12% | 0.2962 | 0.2979 | 0.2863 | 1,102,400.00 |
| Jun 26 2024 | 0.2958 | -0.0291 | -8.96% | 0.3239 | 0.3251 | 0.2957 | 1,278,027.00 |
| Jun 25 2024 | 0.3249 | -0.0022 | -0.67% | 0.3266 | 0.3331 | 0.3154 | 1,399,453.00 |
| Jun 24 2024 | 0.3271 | -0.0062 | -1.86% | 0.3355 | 0.3424 | 0.3098 | 1,603,623.00 |
| Jun 23 2024 | 0.3333 | -0.010 | -2.91% | 0.3414 | 0.3433 | 0.3247 | 752,309.00 |
| Jun 22 2024 | 0.3433 | 0.0152 | 4.63% | 0.3285 | 0.3445 | 0.3261 | 1,037,859.00 |
| Jun 21 2024 | 0.3281 | -0.0164 | -4.76% | 0.3461 | 0.3643 | 0.3279 | 1,052,877.00 |
| Jun 20 2024 | 0.3445 | 0.0214 | 6.62% | 0.3248 | 0.3466 | 0.3247 | 816,561.00 |
| Jun 19 2024 | 0.3231 | -0.0105 | -3.15% | 0.337 | 0.3547 | 0.3229 | 850,559.00 |
| Jun 18 2024 | 0.3336 | 0.0179 | 5.67% | 0.3199 | 0.335 | 0.2862 | 1,123,899.00 |
| Jun 17 2024 | 0.3157 | -0.0126 | -3.84% | 0.3302 | 0.3438 | 0.3127 | 1,036,921.00 |
| Jun 16 2024 | 0.3283 | 0.0161 | 5.16% | 0.3114 | 0.3348 | 0.3055 | 938,693.00 |
| Jun 15 2024 | 0.3122 | 0.0287 | 10.12% | 0.2837 | 0.3219 | 0.2797 | 984,785.00 |
| Jun 14 2024 | 0.2835 | -0.0052 | -1.80% | 0.2863 | 0.2956 | 0.2686 | 1,203,566.00 |
| Jun 13 2024 | 0.2887 | -0.0712 | -19.78% | 0.3581 | 0.3584 | 0.2506 | 1,962,631.00 |
| Jun 12 2024 | 0.3599 | 0.0088 | 2.51% | 0.3502 | 0.3737 | 0.3476 | 339,315.00 |
| Jun 11 2024 | 0.3511 | -0.032 | -8.35% | 0.3824 | 0.3831 | 0.3489 | 402,800.00 |
| Jun 10 2024 | 0.3831 | -0.0344 | -8.24% | 0.4146 | 0.4227 | 0.3779 | 265,549.00 |
| Jun 09 2024 | 0.4175 | 0.0183 | 4.58% | 0.3998 | 0.4208 | 0.397 | 196,994.00 |
| Jun 08 2024 | 0.3992 | -0.0222 | -5.27% | 0.4168 | 0.4207 | 0.3974 | 231,837.00 |
| Jun 07 2024 | 0.4214 | -0.0389 | -8.45% | 0.4607 | 0.4632 | 0.3938 | 303,128.00 |
| Jun 06 2024 | 0.4603 | -0.0129 | -2.73% | 0.4725 | 0.4732 | 0.4562 | 420,770.00 |
| Jun 05 2024 | 0.4732 | 0.0093 | 2.00% | 0.4645 | 0.4732 | 0.4586 | 356,275.00 |
| Jun 04 2024 | 0.4639 | 0.0092 | 2.02% | 0.4562 | 0.4763 | 0.4535 | 478,091.00 |
| Jun 03 2024 | 0.4547 | 0.0009 | 0.20% | 0.4536 | 0.478 | 0.4471 | 315,771.00 |
| Jun 02 2024 | 0.4538 | -0.0183 | -3.88% | 0.4708 | 0.4751 | 0.4501 | 399,469.00 |
| Jun 01 2024 | 0.4721 | 0.0107 | 2.32% | 0.4625 | 0.4746 | 0.4598 | 214,513.00 |
| May 31 2024 | 0.4614 | -0.0067 | -1.43% | 0.4688 | 0.4758 | 0.455 | 513,228.00 |
| May 30 2024 | 0.4681 | -0.0138 | -2.86% | 0.4817 | 0.4875 | 0.4634 | 452,489.00 |
| May 29 2024 | 0.4819 | -0.009 | -1.83% | 0.4929 | 0.5056 | 0.4808 | 482,916.00 |
| May 28 2024 | 0.4909 | -0.0037 | -0.75% | 0.4959 | 0.5063 | 0.4727 | 459,441.00 |
| May 27 2024 | 0.4946 | 0.0132 | 2.74% | 0.4808 | 0.5024 | 0.4756 | 407,050.00 |
| May 26 2024 | 0.4814 | -0.0152 | -3.06% | 0.4966 | 0.4993 | 0.479 | 267,947.00 |
| May 25 2024 | 0.4966 | 0.0067 | 1.37% | 0.4922 | 0.5139 | 0.4918 | 219,953.00 |
| May 24 2024 | 0.4899 | 0.0272 | 5.88% | 0.4618 | 0.4918 | 0.4544 | 182,468.00 |
| May 23 2024 | 0.4627 | -0.0056 | -1.20% | 0.4679 | 0.4739 | 0.4411 | 438,226.00 |
| May 22 2024 | 0.4683 | -0.0147 | -3.04% | 0.4825 | 0.4831 | 0.4635 | 365,317.00 |
| May 21 2024 | 0.483 | 0.0209 | 4.52% | 0.4633 | 0.4947 | 0.4617 | 519,018.00 |
| May 20 2024 | 0.4621 | 0.0428 | 10.21% | 0.419 | 0.463 | 0.4135 | 423,795.00 |
| May 19 2024 | 0.4193 | -0.0158 | -3.63% | 0.4346 | 0.4377 | 0.4129 | 251,248.00 |
| May 18 2024 | 0.4351 | 0.0029 | 0.67% | 0.4301 | 0.4358 | 0.4253 | 236,838.00 |
| May 17 2024 | 0.4322 | 0.0113 | 2.68% | 0.4202 | 0.4381 | 0.4153 | 299,824.00 |
| May 16 2024 | 0.4209 | -0.0017 | -0.40% | 0.4235 | 0.4255 | 0.4062 | 282,522.00 |
| May 15 2024 | 0.4226 | 0.0219 | 5.47% | 0.4005 | 0.426 | 0.3945 | 493,298.00 |
| May 14 2024 | 0.4007 | -0.0146 | -3.52% | 0.4154 | 0.4178 | 0.3995 | 475,432.00 |
| May 13 2024 | 0.4153 | -0.0037 | -0.88% | 0.4197 | 0.4273 | 0.4029 | 435,697.00 |
| May 12 2024 | 0.419 | -0.0027 | -0.64% | 0.4234 | 0.4281 | 0.4153 | 166,336.00 |
| May 11 2024 | 0.4217 | -0.0003 | -0.07% | 0.422 | 0.4341 | 0.4191 | 239,694.00 |
| May 10 2024 | 0.422 | -0.0242 | -5.42% | 0.4465 | 0.4524 | 0.4155 | 337,779.00 |
| May 09 2024 | 0.4462 | 0.0044 | 1.00% | 0.4414 | 0.4508 | 0.4316 | 304,392.00 |
| May 08 2024 | 0.4418 | 0.0178 | 4.20% | 0.4247 | 0.4481 | 0.417 | 436,096.00 |
| May 07 2024 | 0.424 | -0.0099 | -2.28% | 0.4333 | 0.4402 | 0.4209 | 288,436.00 |
| May 06 2024 | 0.4339 | -0.013 | -2.91% | 0.4469 | 0.4595 | 0.4336 | 420,603.00 |
| May 05 2024 | 0.4469 | 0.0091 | 2.08% | 0.438 | 0.4493 | 0.4299 | 165,636.00 |
| May 04 2024 | 0.4378 | -0.0029 | -0.66% | 0.4393 | 0.4451 | 0.4335 | 247,701.00 |
| May 03 2024 | 0.4407 | 0.0168 | 3.96% | 0.4235 | 0.4423 | 0.4194 | 384,886.00 |
| May 02 2024 | 0.4239 | 0.0044 | 1.05% | 0.4185 | 0.4287 | 0.4072 | 602,124.00 |
| May 01 2024 | 0.4195 | 0.0098 | 2.39% | 0.4092 | 0.4251 | 0.3905 | 578,920.00 |
| Apr 30 2024 | 0.4097 | -0.0255 | -5.86% | 0.4344 | 0.4384 | 0.396 | 541,569.00 |
| Apr 29 2024 | 0.4352 | -0.0037 | -0.84% | 0.4389 | 0.4464 | 0.4215 | 625,747.00 |
| Apr 28 2024 | 0.4389 | -0.0058 | -1.30% | 0.4444 | 0.4536 | 0.4372 | 971,304.00 |
| Apr 27 2024 | 0.4447 | 0.0052 | 1.18% | 0.4398 | 0.447 | 0.4273 | 387,576.00 |
| Apr 26 2024 | 0.4395 | -0.0029 | -0.66% | 0.4423 | 0.4474 | 0.429 | 485,930.00 |
| Apr 25 2024 | 0.4424 | 0.0099 | 2.29% | 0.4367 | 0.4482 | 0.4246 | 589,624.00 |
| Apr 24 2024 | 0.4325 | -0.0301 | -6.51% | 0.4629 | 0.4779 | 0.4315 | 595,637.00 |
| Apr 23 2024 | 0.4626 | -0.0053 | -1.13% | 0.4674 | 0.4712 | 0.4566 | 453,364.00 |
| Apr 22 2024 | 0.4679 | 0.0155 | 3.43% | 0.4543 | 0.4754 | 0.4524 | 578,298.00 |
| Apr 21 2024 | 0.4524 | -0.0123 | -2.65% | 0.4616 | 0.4665 | 0.4438 | 661,684.00 |
| Apr 20 2024 | 0.4647 | 0.032 | 7.40% | 0.4325 | 0.4647 | 0.4268 | 525,981.00 |
