CRV Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $2.38 | $2.42 | $2.27 | $2.28 | $140.40M |
| 2022-03-24 | $2.38 | $2.43 | $2.35 | $2.38 | $140.18M |
| 2022-03-23 | $2.27 | $2.39 | $2.24 | $2.38 | $147.64M |
| 2022-03-22 | $2.20 | $2.31 | $2.18 | $2.26 | $135.24M |
| 2022-03-21 | $2.14 | $2.24 | $2.11 | $2.20 | $137.01M |
| 2022-03-18 | $2.12 | $2.25 | $2.08 | $2.24 | $171.82M |
| 2022-03-17 | $2.09 | $2.17 | $2.04 | $2.12 | $148.51M |
| 2022-03-16 | $1.95 | $2.09 | $1.92 | $2.09 | $162.75M |
| 2022-03-15 | $1.95 | $2.00 | $1.87 | $1.95 | $214.66M |
| 2022-03-14 | $1.91 | $1.99 | $1.90 | $1.95 | $240.01M |
| 2022-03-13 | $1.98 | $2.03 | $1.90 | $1.92 | $85.75M |
| 2022-03-12 | $1.97 | $2.06 | $1.97 | $1.98 | $79.57M |
| 2022-03-11 | $2.04 | $2.09 | $1.94 | $1.97 | $119.47M |
| 2022-03-10 | $2.16 | $2.16 | $1.98 | $2.04 | $145.56M |
| 2022-03-09 | $2.04 | $2.21 | $2.03 | $2.16 | $130.58M |
| 2022-03-08 | $1.99 | $2.12 | $1.98 | $2.03 | $136.24M |
| 2022-03-07 | $2.06 | $2.13 | $1.93 | $1.99 | $146.24M |
| 2022-03-06 | $2.24 | $2.26 | $2.07 | $2.07 | $117.25M |
| 2022-03-05 | $2.25 | $2.28 | $2.20 | $2.24 | $102.92M |
| 2022-03-04 | $2.40 | $2.47 | $2.23 | $2.25 | $152.09M |
| 2022-03-03 | $2.64 | $2.66 | $2.46 | $2.50 | $210.88M |
| 2022-03-02 | $2.53 | $2.74 | $2.48 | $2.64 | $297.44M |
| 2022-03-01 | $2.44 | $2.57 | $2.42 | $2.54 | $253.12M |
| 2022-02-28 | $2.19 | $2.44 | $2.15 | $2.44 | $223.98M |
| 2022-02-27 | $2.38 | $2.38 | $2.17 | $2.20 | $196.42M |
| 2022-02-26 | $2.36 | $2.43 | $2.34 | $2.38 | $180.88M |
| 2022-02-25 | $2.24 | $2.39 | $2.20 | $2.35 | $224.80M |
| 2022-02-24 | $2.29 | $2.30 | $1.91 | $2.24 | $334.93M |
| 2022-02-23 | $2.39 | $2.50 | $2.29 | $2.30 | $171.44M |
| 2022-02-22 | $2.34 | $2.42 | $2.23 | $2.40 | $190.85M |