Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CRVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.442 | 0.0181 | 4.27% | 0.4242 | 0.4461 | 0.4174 | 184,241.00 |
| May 07 2024 | 0.4239 | -0.0095 | -2.19% | 0.4334 | 0.4404 | 0.4209 | 208,852.00 |
| May 06 2024 | 0.4334 | -0.0153 | -3.41% | 0.4471 | 0.4592 | 0.4332 | 152,710.00 |
| May 05 2024 | 0.4487 | 0.011 | 2.51% | 0.4381 | 0.449 | 0.4291 | 131,415.00 |
| May 04 2024 | 0.4377 | -0.0024 | -0.55% | 0.4391 | 0.4448 | 0.4336 | 285,781.00 |
| May 03 2024 | 0.4401 | 0.0157 | 3.70% | 0.4239 | 0.442 | 0.4199 | 198,762.00 |
| May 02 2024 | 0.4244 | 0.0044 | 1.05% | 0.4187 | 0.4283 | 0.4072 | 267,777.00 |
| May 01 2024 | 0.420 | 0.0107 | 2.61% | 0.4091 | 0.4252 | 0.3877 | 254,362.00 |
| Apr 30 2024 | 0.4093 | -0.0256 | -5.89% | 0.434 | 0.439 | 0.3961 | 206,825.00 |
| Apr 29 2024 | 0.4349 | -0.0048 | -1.09% | 0.4407 | 0.446 | 0.4217 | 149,339.00 |
| Apr 28 2024 | 0.4397 | -0.0051 | -1.15% | 0.4444 | 0.4537 | 0.4396 | 111,501.00 |
| Apr 27 2024 | 0.4448 | 0.005 | 1.14% | 0.4398 | 0.4462 | 0.4239 | 134,435.00 |
| Apr 26 2024 | 0.4398 | -0.0023 | -0.52% | 0.4424 | 0.4473 | 0.4297 | 247,787.00 |
| Apr 25 2024 | 0.4421 | 0.0064 | 1.47% | 0.4365 | 0.4484 | 0.4261 | 202,252.00 |
| Apr 24 2024 | 0.4357 | -0.026 | -5.63% | 0.4632 | 0.4778 | 0.4329 | 174,569.00 |
| Apr 23 2024 | 0.4617 | -0.0052 | -1.11% | 0.4667 | 0.4705 | 0.4567 | 147,227.00 |
| Apr 22 2024 | 0.4669 | 0.014 | 3.09% | 0.454 | 0.4735 | 0.4527 | 128,977.00 |
| Apr 21 2024 | 0.4529 | -0.0091 | -1.97% | 0.4603 | 0.4651 | 0.4471 | 134,580.00 |
| Apr 20 2024 | 0.462 | 0.0282 | 6.50% | 0.4319 | 0.4648 | 0.428 | 214,201.00 |
| Apr 19 2024 | 0.4338 | 0.0017 | 0.39% | 0.4318 | 0.4434 | 0.4006 | 278,643.00 |
| Apr 18 2024 | 0.4321 | 0.0071 | 1.67% | 0.4249 | 0.438 | 0.4151 | 312,191.00 |
| Apr 17 2024 | 0.425 | -0.0075 | -1.73% | 0.4298 | 0.4361 | 0.4099 | 324,452.00 |
| Apr 16 2024 | 0.4325 | 0.0049 | 1.15% | 0.4257 | 0.4392 | 0.4132 | 333,907.00 |
| Apr 15 2024 | 0.4276 | -0.0238 | -5.27% | 0.4494 | 0.4633 | 0.4088 | 453,131.00 |
| Apr 14 2024 | 0.4514 | 0.0264 | 6.21% | 0.4228 | 0.4553 | 0.4153 | 435,524.00 |
| Apr 13 2024 | 0.425 | -0.0554 | -11.53% | 0.4792 | 0.4919 | 0.3648 | 382,365.00 |
| Apr 12 2024 | 0.4804 | -0.1218 | -20.23% | 0.604 | 0.6099 | 0.4477 | 240,472.00 |
| Apr 11 2024 | 0.6022 | -0.0155 | -2.51% | 0.6162 | 0.6228 | 0.5955 | 244,072.00 |
| Apr 10 2024 | 0.6177 | -0.0035 | -0.56% | 0.6196 | 0.623 | 0.595 | 334,068.00 |
| Apr 09 2024 | 0.6212 | -0.0339 | -5.17% | 0.6555 | 0.6565 | 0.619 | 231,234.00 |
| Apr 08 2024 | 0.6551 | 0.0183 | 2.87% | 0.6351 | 0.660 | 0.6242 | 166,075.00 |
| Apr 07 2024 | 0.6368 | 0.0133 | 2.13% | 0.6229 | 0.6431 | 0.6205 | 143,774.00 |
| Apr 06 2024 | 0.6235 | 0.0085 | 1.38% | 0.6143 | 0.6277 | 0.6115 | 167,187.00 |
| Apr 05 2024 | 0.615 | -0.0117 | -1.87% | 0.6263 | 0.6295 | 0.600 | 292,882.00 |
| Apr 04 2024 | 0.6267 | 0.022 | 3.64% | 0.6013 | 0.6359 | 0.5947 | 232,020.00 |
| Apr 03 2024 | 0.6047 | -0.0029 | -0.48% | 0.6074 | 0.6207 | 0.5888 | 309,798.00 |
| Apr 02 2024 | 0.6076 | -0.0473 | -7.22% | 0.6548 | 0.6551 | 0.5978 | 265,705.00 |
| Apr 01 2024 | 0.6549 | -0.0382 | -5.51% | 0.693 | 0.6956 | 0.6361 | 277,591.00 |
| Mar 31 2024 | 0.6931 | 0.0114 | 1.67% | 0.6813 | 0.699 | 0.6808 | 166,194.00 |
| Mar 30 2024 | 0.6817 | -0.0239 | -3.39% | 0.7076 | 0.7104 | 0.6811 | 154,937.00 |
| Mar 29 2024 | 0.7056 | 0.0035 | 0.50% | 0.7006 | 0.7249 | 0.6942 | 180,108.00 |
| Mar 28 2024 | 0.7021 | 0.008 | 1.15% | 0.6938 | 0.7075 | 0.6789 | 228,856.00 |
| Mar 27 2024 | 0.6941 | -0.0199 | -2.79% | 0.7131 | 0.7224 | 0.6813 | 201,370.00 |
| Mar 26 2024 | 0.714 | 0.0066 | 0.93% | 0.7063 | 0.7257 | 0.6914 | 222,358.00 |
| Mar 25 2024 | 0.7074 | 0.027 | 3.97% | 0.6795 | 0.7184 | 0.6776 | 314,460.00 |
| Mar 24 2024 | 0.6804 | 0.0159 | 2.39% | 0.6654 | 0.6842 | 0.6523 | 146,097.00 |
| Mar 23 2024 | 0.6645 | -0.0015 | -0.23% | 0.6651 | 0.6806 | 0.6531 | 212,123.00 |
| Mar 22 2024 | 0.666 | -0.0082 | -1.22% | 0.6721 | 0.6859 | 0.639 | 211,547.00 |
| Mar 21 2024 | 0.6742 | 0.0034 | 0.51% | 0.6695 | 0.6852 | 0.6557 | 331,124.00 |
| Mar 20 2024 | 0.6708 | 0.0675 | 11.19% | 0.607 | 0.6742 | 0.589 | 369,692.00 |
| Mar 19 2024 | 0.6033 | -0.0538 | -8.19% | 0.6559 | 0.6589 | 0.581 | 368,513.00 |
| Mar 18 2024 | 0.6571 | -0.0327 | -4.74% | 0.6881 | 0.7009 | 0.642 | 230,759.00 |
| Mar 17 2024 | 0.6898 | -0.0024 | -0.35% | 0.6981 | 0.7151 | 0.6553 | 306,253.00 |
| Mar 16 2024 | 0.6922 | -0.0773 | -10.05% | 0.7701 | 0.7741 | 0.6802 | 313,412.00 |
| Mar 15 2024 | 0.7695 | -0.0604 | -7.28% | 0.8331 | 0.844 | 0.7112 | 336,443.00 |
| Mar 14 2024 | 0.8299 | -0.0321 | -3.72% | 0.8644 | 0.8783 | 0.8051 | 291,851.00 |
| Mar 13 2024 | 0.862 | 0.0316 | 3.81% | 0.8278 | 0.8752 | 0.8226 | 357,124.00 |
| Mar 12 2024 | 0.8304 | -0.0248 | -2.90% | 0.8539 | 0.8539 | 0.761 | 444,641.00 |
| Mar 11 2024 | 0.8552 | 0.0433 | 5.33% | 0.8195 | 0.8584 | 0.7683 | 325,039.00 |
| Mar 10 2024 | 0.8119 | 0.0311 | 3.98% | 0.7804 | 0.8133 | 0.7743 | 334,239.00 |
| Mar 09 2024 | 0.7808 | 0.0189 | 2.48% | 0.7626 | 0.8221 | 0.7608 | 288,225.00 |
| Mar 08 2024 | 0.7619 | -0.0302 | -3.81% | 0.7928 | 0.8114 | 0.7322 | 274,456.00 |
| Mar 07 2024 | 0.7921 | -0.0094 | -1.17% | 0.7981 | 0.8113 | 0.7659 | 374,420.00 |
| Mar 06 2024 | 0.8015 | 0.1273 | 18.88% | 0.6727 | 0.8322 | 0.6455 | 275,323.00 |
| Mar 05 2024 | 0.6742 | -0.0949 | -12.34% | 0.7643 | 0.797 | 0.6383 | 178,332.00 |
| Mar 04 2024 | 0.7691 | 0.103 | 15.46% | 0.6671 | 0.7695 | 0.6654 | 88,085.00 |
| Mar 03 2024 | 0.6661 | -0.0226 | -3.28% | 0.685 | 0.6943 | 0.6389 | 92,554.00 |
| Mar 02 2024 | 0.6887 | 0.0346 | 5.29% | 0.6514 | 0.6893 | 0.6446 | 126,259.00 |
| Mar 01 2024 | 0.6541 | 0.0557 | 9.31% | 0.6011 | 0.6596 | 0.6004 | 164,104.00 |
| Feb 29 2024 | 0.5984 | 0.0006 | 0.10% | 0.5984 | 0.6499 | 0.5809 | 200,305.00 |
| Feb 28 2024 | 0.5978 | 0.0032 | 0.54% | 0.593 | 0.631 | 0.541 | 150,306.00 |
| Feb 27 2024 | 0.5946 | -0.0031 | -0.52% | 0.5986 | 0.6088 | 0.5726 | 168,755.00 |
| Feb 26 2024 | 0.5977 | -0.0006 | -0.10% | 0.5984 | 0.6036 | 0.5708 | 131,720.00 |
| Feb 25 2024 | 0.5983 | -0.0001 | -0.02% | 0.6008 | 0.6096 | 0.5866 | 143,357.00 |
| Feb 24 2024 | 0.5984 | 0.0051 | 0.86% | 0.5923 | 0.6461 | 0.5848 | 105,189.00 |
| Feb 23 2024 | 0.5933 | 0.0434 | 7.89% | 0.5531 | 0.609 | 0.5428 | 159,907.00 |
| Feb 22 2024 | 0.5499 | 0.0015 | 0.27% | 0.5481 | 0.562 | 0.535 | 227,120.00 |
| Feb 21 2024 | 0.5484 | -0.010 | -1.79% | 0.558 | 0.5603 | 0.5126 | 214,606.00 |
| Feb 20 2024 | 0.5584 | -0.0036 | -0.64% | 0.5626 | 0.577 | 0.531 | 211,022.00 |
| Feb 19 2024 | 0.562 | 0.0243 | 4.52% | 0.5387 | 0.5662 | 0.5362 | 159,565.00 |
| Feb 18 2024 | 0.5377 | 0.0107 | 2.03% | 0.5279 | 0.5416 | 0.5205 | 148,213.00 |
| Feb 17 2024 | 0.527 | -0.0151 | -2.79% | 0.5413 | 0.5432 | 0.5132 | 171,589.00 |
| Feb 16 2024 | 0.5421 | 0.0006 | 0.11% | 0.5422 | 0.5539 | 0.5277 | 209,741.00 |
| Feb 15 2024 | 0.5415 | 0.0186 | 3.56% | 0.5239 | 0.5418 | 0.5237 | 198,160.00 |
| Feb 14 2024 | 0.5229 | 0.012 | 2.35% | 0.5106 | 0.5284 | 0.5069 | 194,227.00 |
| Feb 13 2024 | 0.5109 | -0.0096 | -1.84% | 0.5201 | 0.5216 | 0.501 | 217,757.00 |
| Feb 12 2024 | 0.5205 | 0.0298 | 6.07% | 0.4895 | 0.5354 | 0.4891 | 147,336.00 |
| Feb 11 2024 | 0.4907 | -0.0026 | -0.53% | 0.4936 | 0.5056 | 0.4891 | 140,068.00 |
| Feb 10 2024 | 0.4933 | -0.010 | -1.99% | 0.5031 | 0.5074 | 0.4886 | 196,940.00 |
| Feb 09 2024 | 0.5033 | 0.0237 | 4.94% | 0.4805 | 0.5044 | 0.4798 | 218,376.00 |
