CRV CRV
CRV-USD.CC · Cryptocurrency
Price (USD)
$0.237500
24h Change
+6.68%
(+$0.014900)
24h High / Low
$0.237212
/
$0.228313
Volume
91.41M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.233017 | $0.234456 | $0.231181 | $0.232400 | 88.02M |
| 16-04-2026 | $0.222631 | $0.222631 | $0.222631 | $0.222631 | 59.66M |
| 15-04-2026 | $0.216603 | $0.227217 | $0.215376 | $0.222631 | 58.69M |
| 14-04-2026 | $0.220947 | $0.222244 | $0.211478 | $0.216603 | 61.54M |
| 13-04-2026 | $0.209111 | $0.221504 | $0.208365 | $0.220943 | 56.06M |
| 12-04-2026 | $0.219456 | $0.219643 | $0.208661 | $0.209111 | 49.76M |
| 11-04-2026 | $0.217448 | $0.223695 | $0.215784 | $0.219456 | 45.73M |
| 10-04-2026 | $0.219957 | $0.224173 | $0.216405 | $0.217446 | 59.73M |
| 09-04-2026 | $0.217275 | $0.227318 | $0.213269 | $0.219946 | 68.67M |
| 08-04-2026 | $0.224551 | $0.231210 | $0.217111 | $0.217273 | 65.05M |
| 07-04-2026 | $0.208363 | $0.225707 | $0.201671 | $0.224568 | 80.01M |
| 06-04-2026 | $0.212335 | $0.220226 | $0.205631 | $0.208365 | 55.09M |
| 05-04-2026 | $0.214480 | $0.214639 | $0.205775 | $0.212333 | 39.76M |
| 04-04-2026 | $0.209427 | $0.214954 | $0.208425 | $0.214481 | 35.24M |
| 03-04-2026 | $0.208180 | $0.214449 | $0.207765 | $0.209425 | 40.41M |
| 02-04-2026 | $0.217575 | $0.219923 | $0.203081 | $0.208180 | 60.23M |
| 01-04-2026 | $0.217780 | $0.227281 | $0.214252 | $0.217572 | 56.73M |
| 31-03-2026 | $0.214516 | $0.220943 | $0.210062 | $0.217780 | 51.90M |
| 30-03-2026 | $0.207963 | $0.221471 | $0.207806 | $0.214514 | 50.18M |
| 29-03-2026 | $0.209166 | $0.212467 | $0.205318 | $0.207962 | 37.30M |
| 28-03-2026 | $0.206953 | $0.217822 | $0.206926 | $0.209169 | 41.31M |
| 27-03-2026 | $0.220408 | $0.230404 | $0.206716 | $0.206896 | 57.96M |
| 26-03-2026 | $0.234819 | $0.234820 | $0.216572 | $0.220409 | 52.53M |
| 25-03-2026 | $0.226081 | $0.239818 | $0.226076 | $0.234813 | 75.16M |
| 24-03-2026 | $0.219470 | $0.227098 | $0.217414 | $0.226082 | 65.13M |
| 23-03-2026 | $0.216334 | $0.228100 | $0.212715 | $0.219470 | 58.98M |
| 22-03-2026 | $0.227407 | $0.230126 | $0.214207 | $0.216334 | 57.91M |
| 21-03-2026 | $0.235489 | $0.236566 | $0.227223 | $0.227393 | 28.79M |
| 20-03-2026 | $0.236385 | $0.240671 | $0.231189 | $0.235489 | 45.00M |
| 19-03-2026 | $0.239604 | $0.243484 | $0.230220 | $0.236387 | 51.99M |
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.