CRV Historical USD Price
Daily close · Oct 18, 2025 → Oct 19, 2026Daily price history
Sep 20, 2026 → Oct 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.3594 | $0.36682 | $0.35512154 | $0.35681412 | $19.64M |
| 2026-10-09 | $0.3360425 | $0.36445385 | $0.33476211 | $0.36012667 | $59.79M |
| 2026-10-08 | $0.38170533 | $0.39850333 | $0.32842167 | $0.33607615 | $95.58M |
| 2026-10-07 | $0.36066571 | $0.38191471 | $0.34722 | $0.38155462 | $49.00M |
| 2026-10-06 | $0.37335 | $0.37413875 | $0.35811357 | $0.360695 | $29.03M |
| 2026-10-05 | $0.37737 | $0.38475933 | $0.36935647 | $0.37326917 | $32.13M |
| 2026-10-04 | $0.38093583 | $0.38114625 | $0.3666825 | $0.37922 | $21.16M |
| 2026-10-03 | $0.36996375 | $0.38457462 | $0.36760882 | $0.381085 | $31.23M |
| 2026-10-02 | $0.37424 | $0.38856615 | $0.3556725 | $0.36832231 | $50.60M |
| 2026-10-01 | $0.39443333 | $0.39956091 | $0.37297294 | $0.374032 | $39.01M |
| 2026-09-30 | $0.381244 | $0.41045063 | $0.37576833 | $0.39361167 | $67.21M |
| 2026-09-29 | $0.378155 | $0.41317286 | $0.36927692 | $0.38116667 | $147.80M |
| 2026-09-28 | $0.35333071 | $0.38359882 | $0.32351333 | $0.38016889 | $92.15M |
| 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 |