CVXCRV Historical USD Price
Daily close · Apr 20, 2022 → Apr 22, 2023Daily price history
Mar 24, 2023 → Apr 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-22 | $0.81607395 | $0.85811795 | $0.80871428 | $0.85648052 | $2,467.33 |
| 2023-04-21 | $0.8358926 | $0.84035345 | $0.80230847 | $0.81632928 | $1,245.84 |
| 2023-04-20 | $0.84929992 | $0.85776633 | $0.82628229 | $0.83608831 | $502.03 |
| 2023-04-19 | $0.93757393 | $0.9395633 | $0.84627865 | $0.8505594 | $2,538.84 |
| 2023-04-18 | $0.89408872 | $0.96792429 | $0.88819013 | $0.93785403 | $4,599.82 |
| 2023-04-17 | $0.94986732 | $0.94986732 | $0.89302192 | $0.89411007 | $1,794.31 |
| 2023-04-16 | $0.93140708 | $0.978699 | $0.92326806 | $0.95004865 | $4,201.79 |
| 2023-04-15 | $0.94874428 | $0.95043843 | $0.8172484 | $0.93178904 | $13,288.35 |
| 2023-04-14 | $0.92650175 | $0.97295075 | $0.8977248 | $0.94891743 | $2,043.96 |
| 2023-04-13 | $0.88312192 | $0.9291164 | $0.87536097 | $0.92600295 | $72.62 |
| 2023-04-12 | $0.87343332 | $0.88836273 | $0.84926257 | $0.88334727 | $2,135.65 |
| 2023-04-11 | $0.87644417 | $0.8997385 | $0.86175617 | $0.87347591 | $2,256.74 |
| 2023-04-10 | $0.87025439 | $0.87883864 | $0.8532407 | $0.8763672 | $611.36 |
| 2023-04-09 | $0.87522383 | $0.89958033 | $0.85552746 | $0.87017517 | $2,758.08 |
| 2023-04-08 | $0.88309551 | $0.89957049 | $0.85641287 | $0.87530013 | $2,991.52 |
| 2023-04-07 | $0.88752541 | $0.89200573 | $0.83185984 | $0.88349161 | $4,874.43 |
| 2023-04-06 | $0.85327983 | $0.89009048 | $0.8425601 | $0.88698731 | $2,011.74 |
| 2023-04-05 | $0.81872162 | $0.8822494 | $0.81731521 | $0.85346611 | $1,789.41 |
| 2023-04-04 | $0.77404412 | $0.82321393 | $0.76362773 | $0.81870084 | $2,495.37 |
| 2023-04-03 | $0.75234642 | $0.78495443 | $0.72613991 | $0.7738967 | $8,019.39 |
| 2023-04-02 | $0.79004377 | $0.79451066 | $0.74592359 | $0.75260189 | $2,706.03 |
| 2023-04-01 | $0.8068052 | $0.80927823 | $0.76316725 | $0.79006602 | $5,160.07 |
| 2023-03-31 | $0.7983357 | $0.85402259 | $0.78311626 | $0.80696177 | $3,363.24 |
| 2023-03-30 | $0.82331868 | $0.83821821 | $0.78761803 | $0.79812386 | $2,341.24 |
| 2023-03-29 | $0.78591023 | $0.84036943 | $0.75954188 | $0.82365769 | $7,974.32 |
| 2023-03-28 | $0.77104915 | $0.80507364 | $0.76743107 | $0.78583814 | $62,680.15 |
| 2023-03-27 | $0.80628343 | $0.80851325 | $0.76270998 | $0.7710885 | $1,242.95 |
| 2023-03-26 | $0.79574537 | $0.82023376 | $0.74196668 | $0.80622751 | $8,871.66 |
| 2023-03-25 | $0.78526211 | $0.7957777 | $0.77719082 | $0.79572792 | $393.58 |
| 2023-03-24 | $0.84906059 | $0.85058887 | $0.78002373 | $0.78525846 | $1,861.98 |