CRVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.4369 | -0.026 | -5.62% | 0.462 | 0.4782 | 0.4312 | 2,531,101.00 |
Apr 23 2024 | 0.4629 | -0.0042 | -0.90% | 0.4697 | 0.4716 | 0.4563 | 2,112,527.00 |
Apr 22 2024 | 0.4671 | 0.0146 | 3.23% | 0.4528 | 0.4757 | 0.4521 | 2,049,455.00 |
Apr 21 2024 | 0.4525 | -0.0095 | -2.06% | 0.4629 | 0.4667 | 0.4437 | 1,613,243.00 |
Apr 20 2024 | 0.462 | 0.0278 | 6.40% | 0.4353 | 0.4652 | 0.4258 | 2,011,024.00 |
Apr 19 2024 | 0.4342 | 0.0023 | 0.53% | 0.4338 | 0.4443 | 0.3983 | 2,775,750.00 |
Apr 18 2024 | 0.4319 | 0.0069 | 1.62% | 0.4255 | 0.4385 | 0.4146 | 2,542,079.00 |
Apr 17 2024 | 0.425 | -0.0072 | -1.67% | 0.4345 | 0.4362 | 0.4076 | 2,578,445.00 |
Apr 16 2024 | 0.4322 | 0.0059 | 1.38% | 0.4272 | 0.4392 | 0.4117 | 2,790,456.00 |
Apr 15 2024 | 0.4263 | -0.0249 | -5.52% | 0.4513 | 0.4639 | 0.4081 | 3,538,602.00 |
Apr 14 2024 | 0.4512 | 0.0248 | 5.82% | 0.4235 | 0.4567 | 0.4119 | 4,679,103.00 |
Apr 13 2024 | 0.4264 | -0.0547 | -11.37% | 0.4811 | 0.492 | 0.3692 | 4,125,266.00 |
Apr 12 2024 | 0.4811 | -0.1216 | -20.18% | 0.6035 | 0.6104 | 0.4218 | 3,628,747.00 |
Apr 11 2024 | 0.6027 | -0.0143 | -2.32% | 0.6167 | 0.6229 | 0.5956 | 1,303,006.00 |
Apr 10 2024 | 0.617 | -0.0046 | -0.74% | 0.6201 | 0.6231 | 0.5991 | 1,602,792.00 |
Apr 09 2024 | 0.6216 | -0.0333 | -5.08% | 0.6583 | 0.6593 | 0.6188 | 1,671,961.00 |
Apr 08 2024 | 0.6549 | 0.0187 | 2.94% | 0.6336 | 0.6599 | 0.6241 | 1,669,029.00 |
Apr 07 2024 | 0.6362 | 0.0115 | 1.84% | 0.6276 | 0.6443 | 0.6203 | 1,124,789.00 |
Apr 06 2024 | 0.6247 | 0.0098 | 1.59% | 0.6173 | 0.6278 | 0.6115 | 768,709.00 |
Apr 05 2024 | 0.6149 | -0.0129 | -2.05% | 0.6257 | 0.6299 | 0.5969 | 1,827,004.00 |
Apr 04 2024 | 0.6278 | 0.024 | 3.97% | 0.6038 | 0.6383 | 0.5927 | 2,532,985.00 |
Apr 03 2024 | 0.6038 | -0.0034 | -0.56% | 0.6087 | 0.6209 | 0.5865 | 2,456,473.00 |
Apr 02 2024 | 0.6072 | -0.0496 | -7.55% | 0.656 | 0.657 | 0.5959 | 2,541,614.00 |
Apr 01 2024 | 0.6568 | -0.0361 | -5.21% | 0.691 | 0.6957 | 0.634 | 2,216,587.00 |
Mar 31 2024 | 0.6929 | 0.0097 | 1.42% | 0.6816 | 0.699 | 0.6804 | 1,208,287.00 |
Mar 30 2024 | 0.6832 | -0.0247 | -3.49% | 0.7079 | 0.7125 | 0.6801 | 1,825,576.00 |
Mar 29 2024 | 0.7079 | 0.0065 | 0.93% | 0.7039 | 0.7265 | 0.6923 | 2,466,286.00 |
Mar 28 2024 | 0.7014 | 0.0069 | 0.99% | 0.6928 | 0.7078 | 0.6784 | 2,125,641.00 |
Mar 27 2024 | 0.6945 | -0.0189 | -2.65% | 0.7127 | 0.7229 | 0.6822 | 2,204,841.00 |
Mar 26 2024 | 0.7134 | 0.0082 | 1.16% | 0.7062 | 0.7262 | 0.6908 | 2,288,686.00 |
Mar 25 2024 | 0.7052 | 0.0245 | 3.60% | 0.6806 | 0.7188 | 0.6769 | 2,352,506.00 |
Mar 24 2024 | 0.6807 | 0.0159 | 2.39% | 0.6673 | 0.6847 | 0.652 | 1,753,213.00 |
Mar 23 2024 | 0.6648 | -0.0011 | -0.17% | 0.6666 | 0.6808 | 0.653 | 1,859,678.00 |
Mar 22 2024 | 0.6659 | -0.0084 | -1.25% | 0.6745 | 0.6883 | 0.6391 | 3,170,894.00 |
Mar 21 2024 | 0.6743 | 0.0028 | 0.42% | 0.6724 | 0.685 | 0.6503 | 2,946,335.00 |
Mar 20 2024 | 0.6715 | 0.0675 | 11.18% | 0.6054 | 0.6748 | 0.5904 | 3,585,958.00 |
Mar 19 2024 | 0.604 | -0.0526 | -8.01% | 0.657 | 0.6616 | 0.5775 | 3,399,838.00 |
Mar 18 2024 | 0.6566 | -0.0337 | -4.88% | 0.6903 | 0.7007 | 0.6398 | 3,746,240.00 |
Mar 17 2024 | 0.6903 | -0.0036 | -0.52% | 0.6973 | 0.7156 | 0.6538 | 3,024,120.00 |
Mar 16 2024 | 0.6939 | -0.0758 | -9.85% | 0.769 | 0.776 | 0.6798 | 2,578,349.00 |
Mar 15 2024 | 0.7697 | -0.0611 | -7.35% | 0.8304 | 0.844 | 0.719 | 2,483,052.00 |
Mar 14 2024 | 0.8308 | -0.0323 | -3.74% | 0.8622 | 0.8787 | 0.7868 | 2,719,695.00 |
Mar 13 2024 | 0.8631 | 0.0334 | 4.03% | 0.8249 | 0.877 | 0.8224 | 2,769,101.00 |
Mar 12 2024 | 0.8297 | -0.0262 | -3.06% | 0.8501 | 0.8549 | 0.7596 | 2,416,452.00 |
Mar 11 2024 | 0.8559 | 0.045 | 5.55% | 0.8208 | 0.8587 | 0.7772 | 3,155,109.00 |
Mar 10 2024 | 0.8109 | 0.0287 | 3.67% | 0.7809 | 0.8142 | 0.7697 | 2,800,608.00 |
Mar 09 2024 | 0.7822 | 0.0196 | 2.57% | 0.7631 | 0.8176 | 0.7608 | 3,261,417.00 |
Mar 08 2024 | 0.7626 | -0.0307 | -3.87% | 0.7935 | 0.8151 | 0.7454 | 3,571,248.00 |
Mar 07 2024 | 0.7933 | -0.0082 | -1.02% | 0.8016 | 0.8136 | 0.7654 | 3,153,291.00 |
Mar 06 2024 | 0.8015 | 0.128 | 19.01% | 0.6714 | 0.8378 | 0.6442 | 3,651,522.00 |
Mar 05 2024 | 0.6735 | -0.0944 | -12.29% | 0.7639 | 0.7974 | 0.6388 | 3,613,772.00 |
Mar 04 2024 | 0.7679 | 0.1013 | 15.20% | 0.6674 | 0.772 | 0.6621 | 3,471,128.00 |
Mar 03 2024 | 0.6666 | -0.0185 | -2.70% | 0.6851 | 0.6944 | 0.6131 | 3,380,529.00 |
Mar 02 2024 | 0.6851 | 0.031 | 4.74% | 0.6526 | 0.6857 | 0.6397 | 3,412,264.00 |
Mar 01 2024 | 0.6541 | 0.0546 | 9.11% | 0.5969 | 0.6598 | 0.5968 | 3,357,299.00 |
Feb 29 2024 | 0.5995 | 0.0004 | 0.07% | 0.5983 | 0.6536 | 0.5807 | 3,452,205.00 |
Feb 28 2024 | 0.5991 | 0.0049 | 0.82% | 0.5951 | 0.6259 | 0.5659 | 3,193,153.00 |
Feb 27 2024 | 0.5942 | -0.0035 | -0.59% | 0.5971 | 0.6093 | 0.5751 | 3,033,220.00 |
Feb 26 2024 | 0.5977 | -0.0012 | -0.20% | 0.5981 | 0.6042 | 0.5703 | 2,743,160.00 |
Feb 25 2024 | 0.5989 | -0.0002 | -0.03% | 0.600 | 0.6098 | 0.5863 | 2,747,598.00 |
Feb 24 2024 | 0.5991 | 0.006 | 1.01% | 0.5915 | 0.6474 | 0.5837 | 4,572,029.00 |
Feb 23 2024 | 0.5931 | 0.0424 | 7.70% | 0.5513 | 0.609 | 0.5426 | 3,993,599.00 |
Feb 22 2024 | 0.5507 | 0.0044 | 0.81% | 0.5483 | 0.5625 | 0.5348 | 2,651,840.00 |
Feb 21 2024 | 0.5463 | -0.012 | -2.15% | 0.560 | 0.5607 | 0.5124 | 2,594,091.00 |
Feb 20 2024 | 0.5583 | -0.0047 | -0.83% | 0.5614 | 0.5777 | 0.5326 | 3,038,633.00 |
Feb 19 2024 | 0.563 | 0.0252 | 4.69% | 0.5372 | 0.5671 | 0.5362 | 2,773,462.00 |
Feb 18 2024 | 0.5378 | 0.0111 | 2.11% | 0.5271 | 0.5417 | 0.5201 | 1,831,286.00 |
Feb 17 2024 | 0.5267 | -0.0147 | -2.72% | 0.5398 | 0.5431 | 0.5101 | 1,709,753.00 |
Feb 16 2024 | 0.5414 | 0.0002 | 0.04% | 0.5412 | 0.5542 | 0.5258 | 2,039,692.00 |
Feb 15 2024 | 0.5412 | 0.0182 | 3.48% | 0.524 | 0.5414 | 0.5212 | 2,321,079.00 |
Feb 14 2024 | 0.523 | 0.012 | 2.35% | 0.5098 | 0.5286 | 0.5068 | 1,536,897.00 |
Feb 13 2024 | 0.511 | -0.0089 | -1.71% | 0.5188 | 0.5216 | 0.5012 | 1,785,870.00 |
Feb 12 2024 | 0.5199 | 0.0302 | 6.17% | 0.4895 | 0.5353 | 0.4871 | 2,531,857.00 |
Feb 11 2024 | 0.4897 | -0.0043 | -0.87% | 0.4959 | 0.5057 | 0.489 | 1,321,264.00 |
Feb 10 2024 | 0.494 | -0.0079 | -1.57% | 0.503 | 0.5076 | 0.4885 | 1,447,302.00 |
Feb 09 2024 | 0.5019 | 0.0223 | 4.65% | 0.4805 | 0.5045 | 0.4796 | 2,219,714.00 |
Feb 08 2024 | 0.4796 | -0.0066 | -1.36% | 0.4873 | 0.4894 | 0.4763 | 1,496,156.00 |
Feb 07 2024 | 0.4862 | 0.0199 | 4.27% | 0.4673 | 0.4934 | 0.4659 | 2,039,191.00 |
Feb 06 2024 | 0.4663 | -0.0023 | -0.49% | 0.4657 | 0.4806 | 0.4647 | 1,647,367.00 |
Feb 05 2024 | 0.4686 | 0.0162 | 3.58% | 0.455 | 0.4759 | 0.4464 | 1,958,636.00 |
Feb 04 2024 | 0.4524 | -0.0251 | -5.26% | 0.4777 | 0.4792 | 0.4454 | 2,622,459.00 |
Feb 03 2024 | 0.4775 | 0.0156 | 3.38% | 0.4626 | 0.4998 | 0.455 | 2,665,334.00 |
Feb 02 2024 | 0.4619 | 0.0161 | 3.61% | 0.4442 | 0.4636 | 0.4425 | 1,719,299.00 |
Feb 01 2024 | 0.4458 | -0.0088 | -1.94% | 0.4563 | 0.4688 | 0.4368 | 2,879,235.00 |
Jan 31 2024 | 0.4546 | -0.0228 | -4.78% | 0.4757 | 0.4837 | 0.4506 | 2,402,989.00 |
Jan 30 2024 | 0.4774 | -0.0039 | -0.81% | 0.479 | 0.4894 | 0.4719 | 2,871,206.00 |
Jan 29 2024 | 0.4813 | 0.0121 | 2.58% | 0.4631 | 0.4825 | 0.4572 | 1,901,466.00 |
Jan 28 2024 | 0.4692 | -0.0092 | -1.92% | 0.4787 | 0.4809 | 0.4623 | 1,730,613.00 |
Jan 27 2024 | 0.4784 | 0.0167 | 3.62% | 0.4613 | 0.4824 | 0.4575 | 1,816,839.00 |
Jan 26 2024 | 0.4617 | 0.0093 | 2.06% | 0.4529 | 0.4675 | 0.4464 | 2,947,602.00 |