CRV Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.25451688 | $0.27051933 | $0.25153636 | $0.25812154 | $20.56M |
| 2026-11-08 | $0.268 | $0.268 | $0.24936929 | $0.25514062 | $14.36M |
| 2026-11-07 | $0.26387663 | $0.26839286 | $0.26128067 | $0.26765 | $12.00M |
| 2026-11-06 | $0.25184684 | $0.26888375 | $0.25184684 | $0.26366552 | $19.35M |
| 2026-11-05 | $0.27579929 | $0.28120857 | $0.24937 | $0.25094667 | $27.16M |
| 2026-11-04 | $0.26208412 | $0.28145852 | $0.25286471 | $0.27566122 | $30.08M |
| 2026-11-03 | $0.26523529 | $0.26613471 | $0.25781521 | $0.26229429 | $18.35M |
| 2026-11-02 | $0.27955214 | $0.281352 | $0.26383056 | $0.26533125 | $20.11M |
| 2026-11-01 | $0.28499882 | $0.28669813 | $0.27430833 | $0.27927857 | $17.25M |
| 2026-10-31 | $0.28861196 | $0.29086059 | $0.28299375 | $0.28352143 | $16.54M |
| 2026-10-30 | $0.30509429 | $0.30509429 | $0.26630444 | $0.28895733 | $85.31M |
| 2026-10-29 | $0.33766911 | $0.33771232 | $0.30604692 | $0.30611286 | $39.25M |
| 2026-10-28 | $0.34013077 | $0.344324 | $0.33209933 | $0.33754395 | $20.18M |
| 2026-10-27 | $0.34233333 | $0.34359303 | $0.33136733 | $0.34011538 | $21.71M |
| 2026-10-26 | $0.34434 | $0.35343428 | $0.3373175 | $0.34215343 | $28.13M |
| 2026-10-25 | $0.35182857 | $0.35702308 | $0.3392 | $0.34444667 | $20.41M |
| 2026-10-24 | $0.35582 | $0.35934 | $0.34524533 | $0.35227143 | $21.08M |
| 2026-10-23 | $0.36326 | $0.37116824 | $0.347566 | $0.35588214 | $28.93M |
| 2026-10-22 | $0.40232545 | $0.40832929 | $0.36198643 | $0.36375455 | $42.77M |
| 2026-10-21 | $0.39123294 | $0.40534353 | $0.38197882 | $0.401405 | $54.16M |
| 2026-10-20 | $0.36706857 | $0.39136 | $0.36205 | $0.39136 | $55.03M |
| 2026-10-19 | $0.35440909 | $0.37589714 | $0.3472175 | $0.36725 | $52.33M |
| 2026-10-18 | $0.34712143 | $0.353875 | $0.32884583 | $0.353875 | $26.75M |
| 2026-10-17 | $0.352225 | $0.352358 | $0.33671071 | $0.34721333 | $22.45M |
| 2026-10-16 | $0.35444143 | $0.35744579 | $0.34069333 | $0.35273846 | $34.99M |
| 2026-10-15 | $0.33085154 | $0.36511333 | $0.31558882 | $0.35505429 | $77.64M |
| 2026-10-14 | $0.33939125 | $0.34288133 | $0.32406 | $0.33051818 | $30.93M |
| 2026-10-13 | $0.35094438 | $0.36907867 | $0.33529882 | $0.33925571 | $49.12M |
| 2026-10-12 | $0.37194167 | $0.373585 | $0.34731529 | $0.34949688 | $37.41M |
| 2026-10-11 | $0.357086 | $0.38501667 | $0.35356118 | $0.37178286 | $39.79M |