Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.00000679 | -0.00000018 | -2.58% | 0.00000697 | 0.00000720 | 0.00000675 | 301,675.00 |
| Apr 23 2024 | 0.00000697 | 0.00000000 | 0.00% | 0.00000698 | 0.00000720 | 0.00000690 | 425,589.00 |
| Apr 22 2024 | 0.00000697 | 0.00000000 | 0.00% | 0.00000699 | 0.00000720 | 0.00000697 | 216,895.00 |
| Apr 21 2024 | 0.00000697 | -0.00000015 | -2.11% | 0.00000712 | 0.00000720 | 0.00000690 | 336,541.00 |
| Apr 20 2024 | 0.00000712 | 0.00000032 | 4.71% | 0.00000677 | 0.00000717 | 0.00000673 | 222,253.00 |
| Apr 19 2024 | 0.00000680 | -0.00000001 | -0.15% | 0.00000682 | 0.00000690 | 0.00000662 | 438,347.00 |
| Apr 18 2024 | 0.00000681 | -0.00000013 | -1.87% | 0.00000694 | 0.00000704 | 0.00000673 | 422,423.00 |
| Apr 17 2024 | 0.00000694 | 0.00000013 | 1.91% | 0.00000679 | 0.00000744 | 0.00000665 | 568,107.00 |
| Apr 16 2024 | 0.00000681 | 0.00000006 | 0.89% | 0.00000673 | 0.00000692 | 0.00000663 | 541,601.00 |
| Apr 15 2024 | 0.00000675 | -0.00000012 | -1.75% | 0.00000685 | 0.00000729 | 0.00000651 | 1,493,570.00 |
| Apr 14 2024 | 0.00000687 | 0.00000030 | 4.57% | 0.00000660 | 0.00000720 | 0.00000644 | 923,422.00 |
| Apr 13 2024 | 0.00000657 | -0.00000060 | -8.37% | 0.00000716 | 0.00000732 | 0.00000583 | 2,307,586.00 |
| Apr 12 2024 | 0.00000717 | -0.00000100 | -11.61% | 0.00000862 | 0.00000868 | 0.00000617 | 2,243,980.00 |
| Apr 11 2024 | 0.00000861 | -0.00000012 | -1.37% | 0.00000876 | 0.00000878 | 0.00000851 | 437,018.00 |
| Apr 10 2024 | 0.00000873 | -0.00000027 | -3.00% | 0.00000899 | 0.00000902 | 0.00000860 | 539,622.00 |
| Apr 09 2024 | 0.00000900 | -0.00000011 | -1.21% | 0.00000913 | 0.00000921 | 0.00000899 | 297,380.00 |
| Apr 08 2024 | 0.00000911 | -0.00000006 | -0.65% | 0.00000915 | 0.00000923 | 0.00000896 | 361,588.00 |
| Apr 07 2024 | 0.00000917 | 0.00000012 | 1.33% | 0.00000903 | 0.00000923 | 0.00000899 | 223,194.00 |
| Apr 06 2024 | 0.00000905 | -0.00000004 | -0.44% | 0.00000907 | 0.00000917 | 0.00000900 | 159,106.00 |
| Apr 05 2024 | 0.00000909 | -0.00000006 | -0.66% | 0.00000917 | 0.00000926 | 0.00000898 | 507,438.00 |
| Apr 04 2024 | 0.00000915 | 0.00000001 | 0.11% | 0.00000913 | 0.00000952 | 0.00000910 | 703,238.00 |
| Apr 03 2024 | 0.00000914 | -0.00000013 | -1.40% | 0.00000928 | 0.00000939 | 0.00000894 | 614,674.00 |
| Apr 02 2024 | 0.00000927 | -0.00000013 | -1.38% | 0.00000939 | 0.00000945 | 0.00000910 | 371,663.00 |
| Apr 01 2024 | 0.00000940 | -0.00000033 | -3.39% | 0.00000975 | 0.00000985 | 0.00000926 | 845,030.00 |
| Mar 31 2024 | 0.00000973 | -0.00000008 | -0.82% | 0.00000989 | 0.00000994 | 0.00000968 | 183,185.00 |
| Mar 30 2024 | 0.00000981 | -0.00000030 | -2.97% | 0.00001011 | 0.00001026 | 0.00000977 | 404,327.00 |
| Mar 29 2024 | 0.00001011 | 0.00000017 | 1.71% | 0.00001000 | 0.00001035 | 0.00000982 | 398,051.00 |
| Mar 28 2024 | 0.00000994 | -0.00000006 | -0.60% | 0.00000999 | 0.00001008 | 0.00000966 | 596,646.00 |
| Mar 27 2024 | 0.00001000 | -0.00000016 | -1.57% | 0.00001021 | 0.00001030 | 0.00000980 | 411,295.00 |
| Mar 26 2024 | 0.00001016 | 0.00000003 | 0.30% | 0.00001011 | 0.00001070 | 0.00000990 | 505,210.00 |
| Mar 25 2024 | 0.00001013 | 0.00000000 | 0.00% | 0.00001013 | 0.00001069 | 0.00001000 | 922,121.00 |
| Mar 24 2024 | 0.00001013 | -0.00000025 | -2.41% | 0.00001038 | 0.00001059 | 0.00001005 | 466,489.00 |
| Mar 23 2024 | 0.00001038 | -0.00000012 | -1.14% | 0.00001049 | 0.00001067 | 0.00001020 | 509,462.00 |
| Mar 22 2024 | 0.00001050 | 0.00000021 | 2.04% | 0.00001029 | 0.00001056 | 0.00000999 | 846,817.00 |
| Mar 21 2024 | 0.00001029 | 0.00000039 | 3.94% | 0.00000989 | 0.00001060 | 0.00000983 | 827,185.00 |
| Mar 20 2024 | 0.00000990 | 0.00000020 | 2.06% | 0.00000973 | 0.00001032 | 0.00000950 | 885,366.00 |
| Mar 19 2024 | 0.00000970 | -0.00000001 | -0.10% | 0.00000968 | 0.00001026 | 0.00000914 | 1,131,558.00 |
| Mar 18 2024 | 0.00000971 | -0.00000039 | -3.86% | 0.00001009 | 0.00001088 | 0.00000956 | 844,037.00 |
| Mar 17 2024 | 0.00001010 | -0.00000043 | -4.08% | 0.00001062 | 0.00001069 | 0.00001006 | 779,401.00 |
| Mar 16 2024 | 0.00001053 | -0.00000056 | -5.05% | 0.00001111 | 0.00001120 | 0.00001000 | 828,077.00 |
| Mar 15 2024 | 0.00001109 | -0.00000051 | -4.40% | 0.00001165 | 0.00001174 | 0.00001083 | 1,742,585.00 |
| Mar 14 2024 | 0.00001160 | -0.00000020 | -1.69% | 0.00001180 | 0.00001207 | 0.00001124 | 830,599.00 |
| Mar 13 2024 | 0.00001180 | 0.00000022 | 1.90% | 0.00001167 | 0.00001228 | 0.00001142 | 2,430,072.00 |
| Mar 12 2024 | 0.00001158 | -0.00000026 | -2.20% | 0.00001183 | 0.00001197 | 0.00001104 | 1,794,354.00 |
| Mar 11 2024 | 0.00001184 | 0.00000009 | 0.77% | 0.00001190 | 0.00001213 | 0.00001114 | 3,190,929.00 |
| Mar 10 2024 | 0.00001175 | 0.00000032 | 2.80% | 0.00001144 | 0.00001179 | 0.00001107 | 1,070,595.00 |
| Mar 09 2024 | 0.00001143 | 0.00000024 | 2.14% | 0.00001120 | 0.00001240 | 0.00001116 | 1,147,527.00 |
| Mar 08 2024 | 0.00001119 | -0.00000064 | -5.41% | 0.00001183 | 0.00001220 | 0.00001083 | 2,518,280.00 |
| Mar 07 2024 | 0.00001183 | -0.00000035 | -2.87% | 0.00001208 | 0.00001238 | 0.00001154 | 1,182,990.00 |
| Mar 06 2024 | 0.00001218 | 0.00000200 | 19.07% | 0.00001054 | 0.00001271 | 0.00001022 | 3,054,446.00 |
| Mar 05 2024 | 0.00001049 | -0.00000077 | -6.84% | 0.00001123 | 0.00001203 | 0.00000950 | 3,903,419.00 |
| Mar 04 2024 | 0.00001126 | 0.00000065 | 6.13% | 0.00001054 | 0.00001164 | 0.00001037 | 2,538,443.00 |
| Mar 03 2024 | 0.00001061 | -0.00000043 | -3.89% | 0.00001107 | 0.00001123 | 0.00000970 | 1,237,785.00 |
| Mar 02 2024 | 0.00001104 | 0.00000056 | 5.34% | 0.00001045 | 0.00001105 | 0.00001029 | 979,346.00 |
| Mar 01 2024 | 0.00001048 | 0.00000075 | 7.71% | 0.00000985 | 0.00001057 | 0.00000968 | 1,240,630.00 |
| Feb 29 2024 | 0.00000973 | 0.00000022 | 2.31% | 0.00000958 | 0.00001045 | 0.00000946 | 1,600,489.00 |
| Feb 28 2024 | 0.00000951 | -0.00000094 | -9.00% | 0.00001040 | 0.00001181 | 0.00000888 | 1,737,751.00 |
| Feb 27 2024 | 0.00001045 | -0.00000052 | -4.74% | 0.00001097 | 0.00001102 | 0.00001014 | 1,077,740.00 |
| Feb 26 2024 | 0.00001097 | -0.00000057 | -4.94% | 0.00001160 | 0.00001163 | 0.00001083 | 1,036,014.00 |
| Feb 25 2024 | 0.00001154 | -0.00000006 | -0.52% | 0.00001162 | 0.00001179 | 0.00001132 | 898,733.00 |
| Feb 24 2024 | 0.00001160 | -0.00000006 | -0.51% | 0.00001167 | 0.00001280 | 0.00001150 | 2,494,766.00 |
| Feb 23 2024 | 0.00001166 | 0.00000093 | 8.67% | 0.00001073 | 0.00001234 | 0.00001058 | 2,322,795.00 |
| Feb 22 2024 | 0.00001073 | 0.00000014 | 1.32% | 0.00001057 | 0.00001091 | 0.00001038 | 556,809.00 |
| Feb 21 2024 | 0.00001059 | -0.00000010 | -0.94% | 0.00001068 | 0.00001072 | 0.00001006 | 599,667.00 |
| Feb 20 2024 | 0.00001069 | -0.00000015 | -1.38% | 0.00001085 | 0.00001103 | 0.00001024 | 649,603.00 |
| Feb 19 2024 | 0.00001084 | 0.00000054 | 5.24% | 0.00001037 | 0.00001093 | 0.00001030 | 515,614.00 |
| Feb 18 2024 | 0.00001030 | 0.00000004 | 0.39% | 0.00001018 | 0.00001040 | 0.00001010 | 447,555.00 |
| Feb 17 2024 | 0.00001026 | -0.00000010 | -0.97% | 0.00001038 | 0.00001044 | 0.00001000 | 479,766.00 |
| Feb 16 2024 | 0.00001036 | -0.00000003 | -0.29% | 0.00001044 | 0.00001065 | 0.00001003 | 505,754.00 |
| Feb 15 2024 | 0.00001039 | 0.00000028 | 2.77% | 0.00001012 | 0.00001047 | 0.00001001 | 605,541.00 |
| Feb 14 2024 | 0.00001011 | -0.00000018 | -1.75% | 0.00001027 | 0.00001044 | 0.00001001 | 477,566.00 |
| Feb 13 2024 | 0.00001029 | -0.00000011 | -1.06% | 0.00001041 | 0.00001056 | 0.00001019 | 560,943.00 |
| Feb 12 2024 | 0.00001040 | 0.00000023 | 2.26% | 0.00001020 | 0.00001075 | 0.00001011 | 461,700.00 |
| Feb 11 2024 | 0.00001017 | -0.00000018 | -1.74% | 0.00001033 | 0.00001052 | 0.00001012 | 421,844.00 |
| Feb 10 2024 | 0.00001035 | -0.00000032 | -3.00% | 0.00001064 | 0.00001077 | 0.00001031 | 373,229.00 |
| Feb 09 2024 | 0.00001067 | 0.00000008 | 0.76% | 0.00001059 | 0.00001078 | 0.00001024 | 635,228.00 |
| Feb 08 2024 | 0.00001059 | -0.00000040 | -3.64% | 0.00001094 | 0.00001097 | 0.00001043 | 561,087.00 |
