Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.CRVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4318 | 0.0065 | 1.53% | 0.4253 | 0.4384 | 0.4147 | 578,878.00 |
| Apr 17 2024 | 0.4253 | -0.0085 | -1.96% | 0.4317 | 0.436 | 0.4061 | 599,019.00 |
| Apr 16 2024 | 0.4338 | 0.0063 | 1.47% | 0.4275 | 0.4375 | 0.4112 | 1,068,922.00 |
| Apr 15 2024 | 0.4275 | -0.0236 | -5.23% | 0.4512 | 0.4639 | 0.4079 | 879,685.00 |
| Apr 14 2024 | 0.4511 | 0.0261 | 6.14% | 0.4218 | 0.4565 | 0.4133 | 1,150,148.00 |
| Apr 13 2024 | 0.425 | -0.0585 | -12.10% | 0.4801 | 0.4921 | 0.3599 | 1,210,859.00 |
| Apr 12 2024 | 0.4835 | -0.1201 | -19.90% | 0.6038 | 0.6105 | 0.4371 | 713,867.00 |
| Apr 11 2024 | 0.6036 | -0.0129 | -2.09% | 0.6174 | 0.6231 | 0.5953 | 265,516.00 |
| Apr 10 2024 | 0.6165 | -0.005 | -0.80% | 0.6207 | 0.6228 | 0.5961 | 269,418.00 |
| Apr 09 2024 | 0.6215 | -0.0336 | -5.13% | 0.6549 | 0.6566 | 0.6194 | 628,412.00 |
| Apr 08 2024 | 0.6551 | 0.0194 | 3.05% | 0.6359 | 0.6598 | 0.6243 | 507,681.00 |
| Apr 07 2024 | 0.6357 | 0.0113 | 1.81% | 0.6219 | 0.6443 | 0.6204 | 226,161.00 |
| Apr 06 2024 | 0.6244 | 0.0069 | 1.12% | 0.6147 | 0.6275 | 0.6118 | 210,723.00 |
| Apr 05 2024 | 0.6175 | -0.0097 | -1.55% | 0.6268 | 0.6299 | 0.5999 | 405,359.00 |
| Apr 04 2024 | 0.6272 | 0.0226 | 3.74% | 0.6026 | 0.6379 | 0.593 | 489,926.00 |
| Apr 03 2024 | 0.6046 | -0.0027 | -0.44% | 0.606 | 0.6208 | 0.587 | 655,377.00 |
| Apr 02 2024 | 0.6073 | -0.0481 | -7.34% | 0.6546 | 0.6546 | 0.5961 | 328,128.00 |
| Apr 01 2024 | 0.6554 | -0.0382 | -5.51% | 0.6939 | 0.6954 | 0.6342 | 381,399.00 |
| Mar 31 2024 | 0.6936 | 0.0107 | 1.57% | 0.6827 | 0.7002 | 0.681 | 312,458.00 |
| Mar 30 2024 | 0.6829 | -0.0226 | -3.20% | 0.7083 | 0.7125 | 0.6804 | 330,037.00 |
| Mar 29 2024 | 0.7055 | 0.0047 | 0.67% | 0.7018 | 0.7276 | 0.6903 | 583,860.00 |
| Mar 28 2024 | 0.7008 | 0.0088 | 1.27% | 0.6935 | 0.7075 | 0.6782 | 468,474.00 |
| Mar 27 2024 | 0.692 | -0.0209 | -2.93% | 0.7137 | 0.7227 | 0.6766 | 1,004,789.00 |
| Mar 26 2024 | 0.7129 | 0.0048 | 0.68% | 0.7073 | 0.726 | 0.6898 | 2,210,288.00 |
| Mar 25 2024 | 0.7081 | 0.0275 | 4.04% | 0.6817 | 0.7177 | 0.6767 | 2,217,286.00 |
| Mar 24 2024 | 0.6806 | 0.013 | 1.95% | 0.6646 | 0.685 | 0.6523 | 1,277,669.00 |
| Mar 23 2024 | 0.6676 | 0.0012 | 0.18% | 0.6668 | 0.6807 | 0.6532 | 1,139,732.00 |
| Mar 22 2024 | 0.6664 | -0.0084 | -1.24% | 0.6743 | 0.6882 | 0.6377 | 1,589,324.00 |
| Mar 21 2024 | 0.6748 | 0.003 | 0.45% | 0.6707 | 0.6853 | 0.6502 | 1,502,216.00 |
| Mar 20 2024 | 0.6718 | 0.0663 | 10.95% | 0.6074 | 0.675 | 0.5926 | 1,679,226.00 |
| Mar 19 2024 | 0.6055 | -0.0537 | -8.15% | 0.6562 | 0.6617 | 0.5859 | 1,589,822.00 |
| Mar 18 2024 | 0.6592 | -0.0312 | -4.52% | 0.6895 | 0.7004 | 0.640 | 1,593,711.00 |
| Mar 17 2024 | 0.6904 | -0.0014 | -0.20% | 0.7003 | 0.7147 | 0.6568 | 2,080,445.00 |
| Mar 16 2024 | 0.6918 | -0.0788 | -10.23% | 0.7717 | 0.7747 | 0.6801 | 1,986,186.00 |
| Mar 15 2024 | 0.7706 | -0.0921 | -10.68% | 0.8325 | 0.8428 | 0.7291 | 1,699,475.00 |
| Mar 14 2024 | 0.8627 | 0.00 | 0.00% | 0.8627 | 0.8627 | 0.8627 | 0.00 |
| Mar 13 2024 | 0.8627 | 0.0349 | 4.22% | 0.8309 | 0.8763 | 0.8224 | 1,668,096.00 |
| Mar 12 2024 | 0.8278 | -0.0288 | -3.36% | 0.850 | 0.8539 | 0.7722 | 1,498,101.00 |
| Mar 11 2024 | 0.8566 | 0.0477 | 5.90% | 0.8185 | 0.8589 | 0.770 | 1,529,623.00 |
| Mar 10 2024 | 0.8089 | 0.0273 | 3.49% | 0.7824 | 0.8137 | 0.7718 | 1,552,615.00 |
| Mar 09 2024 | 0.7816 | 0.019 | 2.49% | 0.7639 | 0.8177 | 0.7601 | 1,471,617.00 |
| Mar 08 2024 | 0.7626 | -0.0311 | -3.92% | 0.7932 | 0.816 | 0.7469 | 1,615,266.00 |
| Mar 07 2024 | 0.7937 | -0.0082 | -1.02% | 0.7983 | 0.8143 | 0.7661 | 1,863,932.00 |
| Mar 06 2024 | 0.8019 | 0.1288 | 19.14% | 0.6713 | 0.8448 | 0.6451 | 1,478,358.00 |
| Mar 05 2024 | 0.6731 | -0.0938 | -12.23% | 0.7637 | 0.8013 | 0.5521 | 1,677,478.00 |
| Mar 04 2024 | 0.7669 | 0.0998 | 14.96% | 0.6685 | 0.7713 | 0.6618 | 1,837,874.00 |
| Mar 03 2024 | 0.6671 | -0.0223 | -3.23% | 0.6845 | 0.6952 | 0.632 | 1,500,474.00 |
| Mar 02 2024 | 0.6894 | 0.0367 | 5.62% | 0.6525 | 0.6894 | 0.6428 | 1,671,991.00 |
| Mar 01 2024 | 0.6527 | 0.0549 | 9.18% | 0.5996 | 0.6553 | 0.5969 | 1,336,248.00 |
| Feb 29 2024 | 0.5978 | -0.0008 | -0.13% | 0.600 | 0.6497 | 0.580 | 1,585,468.00 |
| Feb 28 2024 | 0.5986 | 0.0053 | 0.89% | 0.5938 | 0.629 | 0.568 | 1,510,029.00 |
| Feb 27 2024 | 0.5933 | -0.0048 | -0.80% | 0.5978 | 0.6093 | 0.5712 | 1,160,845.00 |
| Feb 26 2024 | 0.5981 | 0.00 | 0.00% | 0.5996 | 0.6048 | 0.5723 | 1,390,284.00 |
| Feb 25 2024 | 0.5981 | -0.0005 | -0.08% | 0.600 | 0.6096 | 0.5867 | 1,168,371.00 |
| Feb 24 2024 | 0.5986 | 0.0054 | 0.91% | 0.5919 | 0.6469 | 0.584 | 1,536,451.00 |
| Feb 23 2024 | 0.5932 | 0.0424 | 7.70% | 0.5512 | 0.6084 | 0.543 | 1,144,676.00 |
| Feb 22 2024 | 0.5508 | 0.0025 | 0.46% | 0.5488 | 0.5628 | 0.5349 | 804,777.00 |
| Feb 21 2024 | 0.5483 | -0.0107 | -1.91% | 0.559 | 0.5606 | 0.5122 | 914,259.00 |
| Feb 20 2024 | 0.559 | -0.0018 | -0.32% | 0.5627 | 0.5748 | 0.5344 | 924,473.00 |
| Feb 19 2024 | 0.5608 | 0.0237 | 4.41% | 0.5389 | 0.5661 | 0.5365 | 923,863.00 |
| Feb 18 2024 | 0.5371 | 0.010 | 1.90% | 0.5283 | 0.5417 | 0.520 | 743,561.00 |
| Feb 17 2024 | 0.5271 | -0.0138 | -2.55% | 0.5422 | 0.5431 | 0.5103 | 500,084.00 |
| Feb 16 2024 | 0.5409 | -0.0001 | -0.02% | 0.5422 | 0.5539 | 0.526 | 723,903.00 |
| Feb 15 2024 | 0.541 | 0.0177 | 3.38% | 0.5237 | 0.5414 | 0.5215 | 892,722.00 |
| Feb 14 2024 | 0.5233 | 0.0121 | 2.37% | 0.5113 | 0.5284 | 0.5068 | 680,767.00 |
| Feb 13 2024 | 0.5112 | -0.0089 | -1.71% | 0.5202 | 0.5217 | 0.501 | 909,888.00 |
| Feb 12 2024 | 0.5201 | 0.0308 | 6.29% | 0.4911 | 0.5323 | 0.4871 | 1,120,183.00 |
| Feb 11 2024 | 0.4893 | -0.0042 | -0.85% | 0.4936 | 0.5056 | 0.4888 | 470,418.00 |
| Feb 10 2024 | 0.4935 | -0.0082 | -1.63% | 0.5026 | 0.5078 | 0.4885 | 439,069.00 |
| Feb 09 2024 | 0.5017 | 0.0217 | 4.52% | 0.4806 | 0.5042 | 0.4798 | 828,856.00 |
| Feb 08 2024 | 0.480 | -0.006 | -1.23% | 0.4856 | 0.4894 | 0.4764 | 670,563.00 |
| Feb 07 2024 | 0.486 | 0.0198 | 4.25% | 0.4669 | 0.4907 | 0.4659 | 780,389.00 |
| Feb 06 2024 | 0.4662 | -0.0029 | -0.62% | 0.4694 | 0.4805 | 0.4661 | 679,815.00 |
| Feb 05 2024 | 0.4691 | 0.0164 | 3.62% | 0.4531 | 0.476 | 0.4462 | 1,048,727.00 |
| Feb 04 2024 | 0.4527 | -0.0254 | -5.31% | 0.4763 | 0.4763 | 0.4455 | 793,918.00 |
| Feb 03 2024 | 0.4781 | 0.0163 | 3.53% | 0.4624 | 0.498 | 0.4554 | 964,753.00 |
| Feb 02 2024 | 0.4618 | 0.0162 | 3.64% | 0.446 | 0.4643 | 0.4424 | 856,759.00 |
| Feb 01 2024 | 0.4456 | -0.0094 | -2.07% | 0.4558 | 0.4685 | 0.4369 | 642,244.00 |
| Jan 31 2024 | 0.455 | -0.0228 | -4.77% | 0.4774 | 0.4837 | 0.4507 | 793,478.00 |
| Jan 30 2024 | 0.4778 | -0.0033 | -0.69% | 0.4807 | 0.4892 | 0.4716 | 664,001.00 |
| Jan 29 2024 | 0.4811 | 0.0127 | 2.71% | 0.4688 | 0.4831 | 0.4573 | 1,058,344.00 |
| Jan 28 2024 | 0.4684 | -0.0098 | -2.05% | 0.4779 | 0.4804 | 0.4615 | 727,488.00 |
| Jan 27 2024 | 0.4782 | 0.017 | 3.69% | 0.4627 | 0.4827 | 0.4576 | 866,936.00 |
| Jan 26 2024 | 0.4612 | 0.0092 | 2.04% | 0.453 | 0.4672 | 0.4464 | 1,245,840.00 |
| Jan 25 2024 | 0.452 | 0.0043 | 0.96% | 0.4476 | 0.4546 | 0.4323 | 1,391,129.00 |
| Jan 24 2024 | 0.4477 | -0.020 | -4.28% | 0.4688 | 0.473 | 0.4359 | 1,666,885.00 |
| Jan 23 2024 | 0.4677 | -0.0316 | -6.33% | 0.4999 | 0.5091 | 0.4581 | 881,148.00 |
| Jan 22 2024 | 0.4993 | -0.0353 | -6.60% | 0.5355 | 0.5373 | 0.4947 | 813,488.00 |
| Jan 21 2024 | 0.5346 | 0.0067 | 1.27% | 0.5269 | 0.5429 | 0.5239 | 616,470.00 |
| Jan 20 2024 | 0.5279 | -0.0009 | -0.17% | 0.5315 | 0.5352 | 0.5218 | 405,892.00 |
