CRVUSDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.979 | 0.0007 | 0.07% | 0.9786 | 0.979 | 0.9783 | 14,077.00 |
Jun 14 2024 | 0.9783 | -0.0001 | -0.01% | 0.9785 | 0.979 | 0.9783 | 13,460.00 |
Jun 13 2024 | 0.9784 | -0.0004 | -0.04% | 0.9784 | 0.979 | 0.9783 | 13,588.00 |
Jun 12 2024 | 0.9788 | 0.0031 | 0.32% | 0.9764 | 0.9802 | 0.9757 | 13,479.00 |
Jun 11 2024 | 0.9757 | -0.0006 | -0.06% | 0.9762 | 0.9765 | 0.9757 | 14,220.00 |
Jun 10 2024 | 0.9763 | -0.0006 | -0.06% | 0.9748 | 0.9782 | 0.9748 | 5,052.00 |
Jun 09 2024 | 0.9769 | -0.0085 | -0.86% | 0.9851 | 0.9851 | 0.9303 | 2,170.00 |
Jun 08 2024 | 0.9854 | 0.0234 | 2.43% | 0.9657 | 1.00 | 0.9144 | 12,906.00 |
Jun 07 2024 | 0.962 | -0.0024 | -0.25% | 0.9634 | 0.9666 | 0.9611 | 13,662.00 |
Jun 06 2024 | 0.9644 | 0.002 | 0.21% | 0.9622 | 0.9664 | 0.9612 | 13,902.00 |
Jun 05 2024 | 0.9624 | -0.0027 | -0.28% | 0.9642 | 0.9763 | 0.9519 | 13,834.00 |
Jun 04 2024 | 0.9651 | 0.0015 | 0.16% | 0.9626 | 0.9665 | 0.9511 | 7,563.00 |
Jun 03 2024 | 0.9636 | -0.0008 | -0.08% | 0.9635 | 0.9705 | 0.9613 | 14,721.00 |
Jun 02 2024 | 0.9644 | -0.0008 | -0.08% | 0.9625 | 0.9704 | 0.9611 | 14,328.00 |
Jun 01 2024 | 0.9652 | -0.0044 | -0.45% | 0.9699 | 0.977 | 0.9606 | 13,868.00 |
May 31 2024 | 0.9696 | -0.0013 | -0.13% | 0.9706 | 0.9712 | 0.9503 | 14,233.00 |
May 30 2024 | 0.9709 | 0.0003 | 0.03% | 0.9696 | 0.9712 | 0.9686 | 14,439.00 |
May 29 2024 | 0.9706 | 0.0015 | 0.15% | 0.9694 | 0.9712 | 0.9686 | 14,155.00 |
May 28 2024 | 0.9691 | -0.0019 | -0.20% | 0.9705 | 0.9712 | 0.9686 | 13,826.00 |
May 27 2024 | 0.971 | 0.0015 | 0.15% | 0.9689 | 0.9712 | 0.9686 | 13,554.00 |
May 26 2024 | 0.9695 | -0.0008 | -0.08% | 0.9702 | 0.9729 | 0.9686 | 13,868.00 |
May 25 2024 | 0.9703 | 0.0003 | 0.03% | 0.9704 | 0.9712 | 0.9686 | 14,402.00 |
May 24 2024 | 0.970 | -0.0001 | -0.01% | 0.9687 | 0.9712 | 0.9686 | 14,089.00 |
May 23 2024 | 0.9701 | 0.002 | 0.21% | 0.9674 | 0.9783 | 0.9636 | 14,024.00 |
May 22 2024 | 0.9681 | -0.0009 | -0.09% | 0.9672 | 0.9701 | 0.9665 | 14,615.00 |
May 21 2024 | 0.969 | -0.0083 | -0.85% | 0.9791 | 0.9811 | 0.9669 | 14,187.00 |
May 20 2024 | 0.9773 | -0.0197 | -1.98% | 0.9972 | 0.9978 | 0.976 | 13,691.00 |
May 19 2024 | 0.997 | 0.00 | 0.00% | 0.997 | 0.9978 | 0.9968 | 13,433.00 |
May 18 2024 | 0.997 | 0.0032 | 0.32% | 0.9936 | 0.9999 | 0.9934 | 14,124.00 |
May 17 2024 | 0.9938 | -0.0038 | -0.38% | 0.9969 | 0.9978 | 0.9928 | 13,871.00 |
May 16 2024 | 0.9976 | 0.0039 | 0.39% | 0.9937 | 0.9999 | 0.9932 | 13,239.00 |
May 15 2024 | 0.9937 | 0.0004 | 0.04% | 0.9936 | 0.9939 | 0.9932 | 13,568.00 |
May 14 2024 | 0.9933 | 0.00 | 0.00% | 0.9935 | 0.9939 | 0.9932 | 13,685.00 |
May 13 2024 | 0.9933 | -0.0001 | -0.01% | 0.9935 | 0.9955 | 0.9917 | 13,448.00 |
May 12 2024 | 0.9934 | -0.0002 | -0.02% | 0.9937 | 0.9938 | 0.9934 | 13,430.00 |
May 11 2024 | 0.9936 | 0.0011 | 0.11% | 0.9927 | 0.9948 | 0.9922 | 13,006.00 |
May 10 2024 | 0.9925 | 0.0003 | 0.03% | 0.993 | 0.993 | 0.9922 | 13,391.00 |
May 09 2024 | 0.9922 | -0.0007 | -0.07% | 0.9925 | 0.993 | 0.9922 | 13,236.00 |
May 08 2024 | 0.9929 | 0.0007 | 0.07% | 0.9924 | 0.993 | 0.9922 | 13,382.00 |
May 07 2024 | 0.9922 | 0.0159 | 1.63% | 0.9767 | 0.9948 | 0.976 | 13,997.00 |
May 06 2024 | 0.9763 | -0.0017 | -0.17% | 0.978 | 0.9784 | 0.9751 | 14,167.00 |
May 05 2024 | 0.978 | -0.0189 | -1.90% | 0.9975 | 0.9978 | 0.9763 | 9,637.00 |
May 04 2024 | 0.9969 | 0.0324 | 3.36% | 0.9656 | 0.9999 | 0.9457 | 14,343.00 |
May 03 2024 | 0.9645 | 0.0038 | 0.40% | 0.9604 | 0.9657 | 0.9559 | 11,449.00 |
May 02 2024 | 0.9607 | -0.0027 | -0.28% | 0.9628 | 0.9648 | 0.9572 | 6,732.00 |
May 01 2024 | 0.9634 | 0.0028 | 0.29% | 0.9624 | 0.9643 | 0.9588 | 3,796.00 |
Apr 30 2024 | 0.9606 | -0.0007 | -0.07% | 0.9649 | 0.965 | 0.9592 | 1,281.00 |
Apr 29 2024 | 0.9613 | 0.0214 | 2.28% | 0.9397 | 0.9658 | 0.9328 | 2,949.00 |
Apr 28 2024 | 0.9399 | -0.0364 | -3.73% | 0.9763 | 0.9805 | 0.9389 | 13,447.00 |
Apr 27 2024 | 0.9763 | 0.00 | 0.00% | 0.9763 | 0.9763 | 0.9763 | 0.00 |
Apr 26 2024 | 0.9763 | 0.0425 | 4.55% | 0.9763 | 0.9763 | 0.9763 | 0.00 |
Apr 25 2024 | 0.9338 | 0.002 | 0.21% | 0.9338 | 0.9651 | 0.9338 | 3.00 |
Apr 24 2024 | 0.9318 | -0.0531 | -5.39% | 0.9833 | 0.9833 | 0.9315 | 2,211.00 |
Apr 23 2024 | 0.9849 | 0.0004 | 0.04% | 0.9852 | 0.9855 | 0.9844 | 6,445.00 |
Apr 22 2024 | 0.9845 | -0.0009 | -0.09% | 0.9854 | 0.9855 | 0.9844 | 13,904.00 |
Apr 21 2024 | 0.9854 | 0.0118 | 1.21% | 0.9736 | 0.9871 | 0.9728 | 14,191.00 |
Apr 20 2024 | 0.9736 | 0.0001 | 0.01% | 0.9738 | 0.9739 | 0.9728 | 13,864.00 |
Apr 19 2024 | 0.9735 | -0.008 | -0.82% | 0.9808 | 0.9816 | 0.9728 | 7,871.00 |
Apr 18 2024 | 0.9815 | -0.0028 | -0.28% | 0.9843 | 0.9845 | 0.9791 | 12,900.00 |
Apr 17 2024 | 0.9843 | -0.0009 | -0.09% | 0.9851 | 0.990 | 0.9807 | 12,783.00 |
Apr 16 2024 | 0.9852 | 0.0054 | 0.55% | 0.9803 | 0.9865 | 0.9789 | 12,608.00 |
Apr 15 2024 | 0.9798 | 0.00 | 0.00% | 0.980 | 0.9805 | 0.979 | 13,338.00 |
Apr 14 2024 | 0.9798 | -0.0029 | -0.30% | 0.9829 | 0.9832 | 0.9781 | 13,758.00 |
Apr 13 2024 | 0.9827 | 0.0065 | 0.67% | 0.9765 | 0.9847 | 0.9756 | 13,938.00 |
Apr 12 2024 | 0.9762 | 0.0088 | 0.91% | 0.9676 | 0.9783 | 0.9651 | 14,191.00 |
Apr 11 2024 | 0.9674 | -0.0018 | -0.19% | 0.9682 | 0.9708 | 0.9651 | 14,157.00 |
Apr 10 2024 | 0.9692 | 0.0096 | 1.00% | 0.9628 | 0.9708 | 0.956 | 14,441.00 |
Apr 09 2024 | 0.9596 | 0.0027 | 0.28% | 0.9569 | 0.9657 | 0.953 | 14,054.00 |
Apr 08 2024 | 0.9569 | -0.0076 | -0.79% | 0.9671 | 0.9676 | 0.9524 | 14,174.00 |
Apr 07 2024 | 0.9645 | -0.0023 | -0.24% | 0.9687 | 0.9697 | 0.9507 | 16,332.00 |
Apr 06 2024 | 0.9668 | -0.0006 | -0.06% | 0.9666 | 0.9697 | 0.9662 | 15,926.00 |
Apr 05 2024 | 0.9674 | 0.00 | 0.00% | 0.9659 | 0.9697 | 0.9624 | 15,831.00 |
Apr 04 2024 | 0.9674 | 0.0037 | 0.38% | 0.9634 | 0.9697 | 0.9625 | 16,106.00 |
Apr 03 2024 | 0.9637 | 0.0007 | 0.07% | 0.9631 | 0.9762 | 0.9624 | 15,729.00 |
Apr 02 2024 | 0.963 | -0.0011 | -0.11% | 0.9631 | 0.9697 | 0.9624 | 16,156.00 |
Apr 01 2024 | 0.9641 | 0.001 | 0.10% | 0.9628 | 0.9698 | 0.9624 | 16,039.00 |
Mar 31 2024 | 0.9631 | -0.0004 | -0.04% | 0.9629 | 0.9644 | 0.9624 | 15,823.00 |
Mar 30 2024 | 0.9635 | 0.0001 | 0.01% | 0.9641 | 0.9698 | 0.9624 | 16,287.00 |
Mar 29 2024 | 0.9634 | 0.0012 | 0.12% | 0.9625 | 0.9661 | 0.9615 | 19,917.00 |
Mar 28 2024 | 0.9622 | -0.0362 | -3.63% | 0.998 | 0.9991 | 0.9604 | 24,435.00 |
Mar 27 2024 | 0.9984 | -0.0035 | -0.35% | 1.00 | 1.00 | 0.9975 | 26,304.00 |
Mar 26 2024 | 1.00 | 0.020 | 1.66% | 0.9852 | 1.00 | 0.9811 | 25,171.00 |
Mar 25 2024 | 0.9855 | 0.0057 | 0.58% | 0.9803 | 0.9871 | 0.978 | 25,657.00 |
Mar 24 2024 | 0.9798 | -0.0007 | -0.07% | 0.9805 | 0.9812 | 0.9792 | 25,087.00 |
Mar 23 2024 | 0.9805 | -0.0001 | -0.01% | 0.9811 | 0.9812 | 0.9792 | 24,689.00 |
Mar 22 2024 | 0.9806 | 0.0002 | 0.02% | 0.9809 | 0.9812 | 0.9792 | 24,518.00 |
Mar 21 2024 | 0.9804 | -0.0015 | -0.15% | 0.9823 | 0.9831 | 0.9783 | 25,156.00 |
Mar 20 2024 | 0.9819 | -0.0004 | -0.04% | 0.9815 | 0.9832 | 0.9812 | 24,608.00 |
Mar 19 2024 | 0.9823 | 0.0003 | 0.03% | 0.9821 | 0.9832 | 0.9803 | 24,702.00 |
Mar 18 2024 | 0.982 | 0.00 | 0.00% | 0.9825 | 0.9832 | 0.9812 | 25,051.00 |
Mar 17 2024 | 0.982 | 0.0086 | 0.88% | 0.9738 | 0.9854 | 0.9459 | 24,137.00 |
Mar 16 2024 | 0.9734 | 0.0009 | 0.09% | 0.9725 | 0.9771 | 0.9454 | 24,771.00 |