Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.4649 | 0.0093 | 2.04% | 0.4565 | 0.4765 | 0.4531 | 26,873,408.00 |
| Jun 03 2024 | 0.4556 | 0.0019 | 0.42% | 0.4528 | 0.4808 | 0.4468 | 24,841,441.00 |
| Jun 02 2024 | 0.4537 | -0.0172 | -3.65% | 0.4716 | 0.4755 | 0.450 | 17,800,068.00 |
| Jun 01 2024 | 0.4709 | 0.0074 | 1.60% | 0.4631 | 0.4748 | 0.4597 | 10,082,947.00 |
| May 31 2024 | 0.4635 | -0.0051 | -1.09% | 0.4688 | 0.4758 | 0.4543 | 25,230,144.00 |
| May 30 2024 | 0.4686 | -0.0139 | -2.88% | 0.4817 | 0.4877 | 0.463 | 26,147,439.00 |
| May 29 2024 | 0.4825 | -0.0092 | -1.87% | 0.4917 | 0.5059 | 0.4807 | 35,079,164.00 |
| May 28 2024 | 0.4917 | -0.004 | -0.81% | 0.496 | 0.5068 | 0.4725 | 43,242,432.00 |
| May 27 2024 | 0.4957 | 0.0143 | 2.97% | 0.4836 | 0.5028 | 0.4752 | 24,877,600.00 |
| May 26 2024 | 0.4814 | -0.0152 | -3.06% | 0.4968 | 0.4996 | 0.4785 | 17,956,427.00 |
| May 25 2024 | 0.4966 | 0.0037 | 0.75% | 0.4922 | 0.5157 | 0.4912 | 32,175,358.00 |
| May 24 2024 | 0.4929 | 0.0306 | 6.62% | 0.4622 | 0.4935 | 0.4502 | 43,003,854.00 |
| May 23 2024 | 0.4623 | -0.0053 | -1.13% | 0.4678 | 0.474 | 0.4294 | 57,137,404.00 |
| May 22 2024 | 0.4676 | -0.0158 | -3.27% | 0.4828 | 0.4842 | 0.4635 | 59,303,362.00 |
| May 21 2024 | 0.4834 | 0.0198 | 4.27% | 0.4629 | 0.4952 | 0.4613 | 101,499,375.00 |
| May 20 2024 | 0.4636 | 0.0452 | 10.80% | 0.4197 | 0.4641 | 0.4134 | 42,499,674.00 |
| May 19 2024 | 0.4184 | -0.0167 | -3.84% | 0.4351 | 0.4382 | 0.4126 | 22,137,967.00 |
| May 18 2024 | 0.4351 | 0.0045 | 1.05% | 0.4308 | 0.436 | 0.425 | 26,229,496.00 |
| May 17 2024 | 0.4306 | 0.0093 | 2.21% | 0.4205 | 0.4387 | 0.4146 | 39,151,319.00 |
| May 16 2024 | 0.4213 | -0.0026 | -0.61% | 0.4233 | 0.4258 | 0.4061 | 44,268,290.00 |
| May 15 2024 | 0.4239 | 0.024 | 6.00% | 0.4004 | 0.4264 | 0.3943 | 56,405,248.00 |
| May 14 2024 | 0.3999 | -0.0149 | -3.59% | 0.4148 | 0.419 | 0.3992 | 87,110,949.00 |
| May 13 2024 | 0.4148 | -0.0036 | -0.86% | 0.418 | 0.4274 | 0.4027 | 31,445,002.00 |
| May 12 2024 | 0.4184 | -0.0044 | -1.04% | 0.4222 | 0.4285 | 0.4146 | 11,315,863.00 |
| May 11 2024 | 0.4228 | 0.001 | 0.24% | 0.422 | 0.4343 | 0.4189 | 14,843,592.00 |
| May 10 2024 | 0.4218 | -0.023945 | -5.37% | 0.4467 | 0.4531 | 0.4154 | 29,211,241.00 |
| May 09 2024 | 0.445745 | 0.005945 | 1.35% | 0.4404 | 0.452 | 0.410 | 26,007,168.00 |
| May 08 2024 | 0.4398 | 0.0155 | 3.65% | 0.4236 | 0.4483 | 0.417 | 43,279,892.00 |
| May 07 2024 | 0.4243 | -0.0096 | -2.21% | 0.4334 | 0.4426 | 0.4206 | 28,952,288.00 |
| May 06 2024 | 0.4339 | -0.0128 | -2.87% | 0.4473 | 0.460 | 0.4327 | 52,286,961.00 |
| May 05 2024 | 0.4467 | 0.0087 | 1.99% | 0.4379 | 0.450 | 0.4291 | 23,245,546.00 |
| May 04 2024 | 0.438 | -0.0023 | -0.52% | 0.4395 | 0.4458 | 0.4333 | 12,563,282.00 |
| May 03 2024 | 0.4403 | 0.0164 | 3.87% | 0.4239 | 0.4425 | 0.4194 | 21,926,377.00 |
| May 02 2024 | 0.4239 | 0.004 | 0.95% | 0.4195 | 0.4302 | 0.4067 | 19,975,573.00 |
| May 01 2024 | 0.4199 | 0.0094 | 2.29% | 0.4097 | 0.4261 | 0.3865 | 39,147,696.00 |
| Apr 30 2024 | 0.4105 | -0.0254 | -5.83% | 0.4352 | 0.4392 | 0.3923 | 35,700,027.00 |
| Apr 29 2024 | 0.4359 | -0.0023 | -0.52% | 0.4407 | 0.4474 | 0.4214 | 47,889,738.00 |
| Apr 28 2024 | 0.4382 | -0.007 | -1.57% | 0.4444 | 0.4545 | 0.4377 | 22,189,871.00 |
| Apr 27 2024 | 0.4452 | 0.0061 | 1.39% | 0.4402 | 0.4473 | 0.4176 | 30,802,337.00 |
| Apr 26 2024 | 0.4391 | -0.0036 | -0.81% | 0.442 | 0.4482 | 0.4282 | 29,216,656.00 |
| Apr 25 2024 | 0.4427 | 0.0074 | 1.70% | 0.4369 | 0.4486 | 0.4241 | 24,555,094.00 |
| Apr 24 2024 | 0.4353 | -0.0274 | -5.92% | 0.4629 | 0.4785 | 0.4308 | 35,490,163.00 |
| Apr 23 2024 | 0.4627 | -0.0041 | -0.88% | 0.4671 | 0.4718 | 0.4563 | 28,107,935.00 |
| Apr 22 2024 | 0.4668 | 0.0142 | 3.14% | 0.4531 | 0.488671 | 0.4521 | 16,608,016.00 |
| Apr 21 2024 | 0.4526 | -0.0094 | -2.03% | 0.4624 | 0.4667 | 0.4433 | 21,768,067.00 |
| Apr 20 2024 | 0.462 | 0.0275 | 6.33% | 0.4342 | 0.4652 | 0.4258 | 27,768,647.00 |
| Apr 19 2024 | 0.4345 | 0.0026 | 0.60% | 0.4325 | 0.4445 | 0.3976 | 43,772,639.00 |
| Apr 18 2024 | 0.4319 | 0.0069 | 1.62% | 0.4254 | 0.4406 | 0.4141 | 36,243,454.00 |
| Apr 17 2024 | 0.425 | -0.0068 | -1.57% | 0.4329 | 0.4367 | 0.4062 | 37,591,176.00 |
| Apr 16 2024 | 0.4318 | 0.0055 | 1.29% | 0.4277 | 0.4392 | 0.4104 | 45,985,521.00 |
| Apr 15 2024 | 0.4263 | -0.0278 | -6.12% | 0.4494 | 0.4641 | 0.4076 | 57,369,205.00 |
| Apr 14 2024 | 0.4541 | 0.0299 | 7.05% | 0.4221 | 0.4567 | 0.4093 | 98,144,372.00 |
| Apr 13 2024 | 0.4242 | -0.0589 | -12.19% | 0.4811 | 0.4922 | 0.3459 | 119,081,017.00 |
| Apr 12 2024 | 0.4831 | -0.1209 | -20.02% | 0.6051 | 0.6105 | 0.4057 | 104,158,554.00 |
| Apr 11 2024 | 0.604 | -0.0127 | -2.06% | 0.6178 | 0.6229 | 0.5952 | 18,772,054.00 |
| Apr 10 2024 | 0.6167 | -0.0049 | -0.79% | 0.6211 | 0.6232 | 0.5868 | 27,600,861.00 |
| Apr 09 2024 | 0.6216 | -0.0332 | -5.07% | 0.6549 | 0.6593 | 0.6188 | 27,596,597.00 |
| Apr 08 2024 | 0.6548 | 0.0182 | 2.86% | 0.6363 | 0.660 | 0.6238 | 24,361,619.00 |
| Apr 07 2024 | 0.6366 | 0.0115 | 1.84% | 0.6222 | 0.6443 | 0.6203 | 16,604,542.00 |
| Apr 06 2024 | 0.6251 | 0.0084 | 1.36% | 0.6149 | 0.6278 | 0.6115 | 10,693,957.00 |
| Apr 05 2024 | 0.6167 | -0.010 | -1.60% | 0.6278 | 0.630 | 0.5961 | 26,388,371.00 |
| Apr 04 2024 | 0.6267 | 0.0229 | 3.79% | 0.6039 | 0.6385 | 0.5926 | 36,069,273.00 |
| Apr 03 2024 | 0.6038 | -0.0034 | -0.56% | 0.6074 | 0.6209 | 0.583 | 34,687,523.00 |
| Apr 02 2024 | 0.6072 | -0.0496 | -7.55% | 0.6549 | 0.657 | 0.595 | 43,513,885.00 |
| Apr 01 2024 | 0.6568 | -0.036 | -5.20% | 0.693 | 0.6958 | 0.6339 | 37,741,249.00 |
| Mar 31 2024 | 0.6928 | 0.0104 | 1.52% | 0.6832 | 0.6993 | 0.6804 | 15,798,968.00 |
| Mar 30 2024 | 0.6824 | -0.0231 | -3.27% | 0.7078 | 0.7128 | 0.680 | 23,278,312.00 |
| Mar 29 2024 | 0.7055 | 0.0027 | 0.38% | 0.7014 | 0.7271 | 0.6901 | 35,274,485.00 |
| Mar 28 2024 | 0.7028 | 0.0109 | 1.58% | 0.6945 | 0.7084 | 0.6784 | 29,627,368.00 |
| Mar 27 2024 | 0.6919 | -0.0215 | -3.01% | 0.7131 | 0.723 | 0.6751 | 36,754,240.00 |
| Mar 26 2024 | 0.7134 | 0.0082 | 1.16% | 0.7076 | 0.7265 | 0.6901 | 36,630,088.00 |
| Mar 25 2024 | 0.7052 | 0.0247 | 3.63% | 0.6795 | 0.7207 | 0.6768 | 56,702,650.00 |
| Mar 24 2024 | 0.6805 | 0.0131 | 1.96% | 0.6648 | 0.6847 | 0.652 | 24,360,985.00 |
| Mar 23 2024 | 0.6674 | 0.0015 | 0.23% | 0.6688 | 0.6808 | 0.653 | 26,880,676.00 |
| Mar 22 2024 | 0.6659 | -0.0084 | -1.25% | 0.6748 | 0.6885 | 0.637 | 51,483,074.00 |
| Mar 21 2024 | 0.6743 | 0.002 | 0.30% | 0.6714 | 0.6857 | 0.650 | 49,024,528.00 |
| Mar 20 2024 | 0.6723 | 0.0667 | 11.01% | 0.6069 | 0.6748 | 0.589 | 62,222,057.00 |
| Mar 19 2024 | 0.6056 | -0.0504 | -7.68% | 0.6577 | 0.6618 | 0.5773 | 78,836,960.00 |
| Mar 18 2024 | 0.656 | -0.0342 | -4.96% | 0.688 | 0.701 | 0.6397 | 62,132,415.00 |
| Mar 17 2024 | 0.6902 | -0.0003 | -0.04% | 0.6939 | 0.7157 | 0.6537 | 56,302,499.00 |
| Mar 16 2024 | 0.6905 | -0.0819 | -10.60% | 0.7697 | 0.7762 | 0.6772 | 46,581,866.00 |
| Mar 15 2024 | 0.7724 | -0.0584 | -7.03% | 0.8328 | 0.8442 | 0.708 | 93,096,318.00 |
| Mar 14 2024 | 0.8308 | -0.0322 | -3.73% | 0.8622 | 0.8787 | 0.7844 | 45,858,420.00 |
| Mar 13 2024 | 0.863 | 0.0355 | 4.29% | 0.8274 | 0.8795 | 0.8217 | 68,093,658.00 |
| Mar 12 2024 | 0.8275 | -0.0289 | -3.37% | 0.8559 | 0.856 | 0.7568 | 55,138,465.00 |
| Mar 11 2024 | 0.8564 | 0.0463 | 5.72% | 0.8198 | 0.8591 | 0.7764 | 140,854,445.00 |
| Mar 10 2024 | 0.8101 | 0.0291 | 3.73% | 0.7822 | 0.8143 | 0.7697 | 60,044,860.00 |
| Mar 09 2024 | 0.781 | 0.0158 | 2.06% | 0.7628 | 0.8407 | 0.7606 | 48,825,716.00 |
| Mar 08 2024 | 0.7652 | -0.0281 | -3.54% | 0.7932 | 0.816 | 0.7359 | 66,954,440.00 |
| Mar 07 2024 | 0.7933 | -0.0106 | -1.32% | 0.8015 | 0.8136 | 0.7648 | 66,295,210.00 |
