CRV CRV
CRV-USD.CC · Cryptocurrency
Price (USD)
$0.238000
24h Change
-3.59%
($-0.008900)
24h High / Low
$0.242394
/
$0.236174
Volume
27.36M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.241168 | $0.242394 | $0.238371 | $0.238500 | 30.56M |
| 11-11-2026 | $0.246860 | $0.246860 | $0.246860 | $0.246860 | 29.88M |
| 10-11-2026 | $0.257919 | $0.262968 | $0.245388 | $0.246860 | 29.33M |
| 09-11-2026 | $0.254905 | $0.270189 | $0.251389 | $0.257919 | 29.34M |
| 08-11-2026 | $0.267186 | $0.267629 | $0.249482 | $0.254905 | 23.37M |
| 07-11-2026 | $0.263419 | $0.268107 | $0.260957 | $0.267186 | 19.07M |
| 06-11-2026 | $0.250521 | $0.268880 | $0.250516 | $0.263419 | 29.04M |
| 05-11-2026 | $0.275466 | $0.281143 | $0.249088 | $0.250521 | 38.07M |
| 04-11-2026 | $0.262161 | $0.281465 | $0.252932 | $0.275466 | 39.21M |
| 03-11-2026 | $0.264851 | $0.265744 | $0.257817 | $0.262161 | 26.30M |
| 02-11-2026 | $0.279138 | $0.280935 | $0.263113 | $0.264851 | 27.86M |
| 01-11-2026 | $0.283269 | $0.286290 | $0.273883 | $0.279138 | 24.88M |
| 31-10-2026 | $0.288657 | $0.290638 | $0.282700 | $0.283269 | 24.73M |
| 30-10-2026 | $0.305515 | $0.305515 | $0.266801 | $0.288657 | 115.18M |
| 29-10-2026 | $0.337219 | $0.337240 | $0.305401 | $0.305515 | 50.95M |
| 28-10-2026 | $0.339725 | $0.344387 | $0.331744 | $0.337219 | 28.25M |
| 27-10-2026 | $0.341617 | $0.342843 | $0.331030 | $0.339725 | 30.78M |
| 26-10-2026 | $0.343966 | $0.353559 | $0.337053 | $0.341617 | 39.85M |
| 25-10-2026 | $0.351928 | $0.356582 | $0.338814 | $0.343966 | 30.22M |
| 24-10-2026 | $0.355593 | $0.358990 | $0.345234 | $0.351928 | 29.69M |
| 23-10-2026 | $0.363330 | $0.370988 | $0.347021 | $0.355593 | 40.98M |
| 22-10-2026 | $0.401012 | $0.408475 | $0.361671 | $0.363330 | 61.66M |
| 21-10-2026 | $0.391073 | $0.405132 | $0.381482 | $0.401012 | 72.45M |
| 20-10-2026 | $0.367016 | $0.391083 | $0.361770 | $0.391073 | 71.36M |
| 19-10-2026 | $0.353565 | $0.375732 | $0.346611 | $0.367016 | 70.01M |
| 18-10-2026 | $0.346866 | $0.353569 | $0.328218 | $0.353565 | 37.79M |
| 17-10-2026 | $0.352237 | $0.352256 | $0.336452 | $0.346866 | 32.16M |
| 16-10-2026 | $0.354847 | $0.357050 | $0.340557 | $0.352237 | 49.24M |
| 15-10-2026 | $0.330222 | $0.364649 | $0.314130 | $0.354847 | 104.14M |
| 14-10-2026 | $0.339029 | $0.342533 | $0.323877 | $0.330222 | 41.47M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.