CRV Historical USD Price
Daily close · Sep 26, 2025 → Sep 27, 2026Daily price history
Aug 29, 2026 → Sep 27, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-27 | $0.34720063 | $0.35440947 | $0.34146667 | $0.35427 | $29.42M |
| 2026-09-26 | $0.35540692 | $0.359235 | $0.33832533 | $0.3479 | $30.72M |
| 2026-09-25 | $0.34600125 | $0.355712 | $0.33656333 | $0.35519133 | $41.26M |
| 2026-09-24 | $0.32657063 | $0.35416214 | $0.32593571 | $0.34607385 | $48.10M |
| 2026-09-23 | $0.362425 | $0.3688 | $0.32152308 | $0.32505714 | $54.33M |
| 2026-09-22 | $0.36736267 | $0.36953375 | $0.34899692 | $0.36253125 | $48.33M |
| 2026-09-21 | $0.35639636 | $0.37167286 | $0.34269077 | $0.36710933 | $76.45M |
| 2026-09-20 | $0.34458462 | $0.3644425 | $0.32739286 | $0.35477333 | $48.32M |
| 2026-09-19 | $0.34417813 | $0.34841923 | $0.33518857 | $0.34443333 | $34.91M |
| 2026-09-18 | $0.32757667 | $0.34622583 | $0.3273975 | $0.34379308 | $47.61M |
| 2026-09-17 | $0.32005071 | $0.33729733 | $0.30985692 | $0.32805 | $42.65M |
| 2026-09-16 | $0.32013571 | $0.32112933 | $0.30162214 | $0.32045 | $36.77M |
| 2026-09-15 | $0.34728467 | $0.35496462 | $0.31338133 | $0.32057273 | $41.66M |
| 2026-09-14 | $0.34556429 | $0.36251357 | $0.31079533 | $0.34707867 | $25.70M |
| 2026-09-13 | $0.33397625 | $0.35470125 | $0.330498 | $0.34578 | $31.75M |
| 2026-09-12 | $0.33557154 | $0.34108 | $0.33151875 | $0.33333357 | $17.07M |
| 2026-09-11 | $0.33679538 | $0.35779538 | $0.33166333 | $0.33512267 | $29.03M |
| 2026-09-10 | $0.35622143 | $0.35806471 | $0.3346575 | $0.33605 | $35.74M |
| 2026-09-09 | $0.36332063 | $0.36667692 | $0.35127929 | $0.35592143 | $25.33M |
| 2026-09-08 | $0.369665 | $0.37181722 | $0.35650583 | $0.36314429 | $29.81M |
| 2026-09-07 | $0.38167231 | $0.40462769 | $0.36492615 | $0.36962 | $46.86M |
| 2026-09-06 | $0.3781475 | $0.39005333 | $0.36295308 | $0.38194091 | $48.14M |
| 2026-09-05 | $0.35169636 | $0.38601 | $0.34808308 | $0.37882538 | $37.64M |
| 2026-09-04 | $0.36337846 | $0.38116833 | $0.35122471 | $0.35173077 | $48.17M |
| 2026-09-03 | $0.36203133 | $0.380066 | $0.35474615 | $0.36456133 | $47.66M |
| 2026-09-02 | $0.37038789 | $0.39270056 | $0.35309769 | $0.36187294 | $73.16M |
| 2026-09-01 | $0.34185643 | $0.37684 | $0.33972667 | $0.37123263 | $140.89M |
| 2026-08-31 | $0.29775333 | $0.34009067 | $0.29635 | $0.33821 | $49.90M |
| 2026-08-30 | $0.30420563 | $0.312598 | $0.291664 | $0.29495846 | $24.03M |
| 2026-08-29 | $0.30542214 | $0.30961529 | $0.30060533 | $0.30442222 | $11.77M |