YVE-CRVDAO Historical USD Price
Daily close · Dec 23, 2022 → Dec 28, 2023Daily price history
Nov 27, 2023 → Dec 28, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-28 | $0.63854844 | $0.65552694 | $0.62859547 | $0.62960981 | $190.57 |
| 2023-12-27 | $0.59895365 | $0.64134175 | $0.59504035 | $0.63815099 | $193.15 |
| 2023-12-26 | $0.60406426 | $0.61072768 | $0.58843971 | $0.59917289 | $181.36 |
| 2023-12-25 | $0.60160211 | $0.60886437 | $0.5991993 | $0.60406426 | $3,926.09 |
| 2023-12-24 | $0.5981819 | $0.61194424 | $0.59077132 | $0.60179781 | $3,911.36 |
| 2023-12-23 | $0.63361001 | $0.63453826 | $0.59252218 | $0.5982309 | $13,478.67 |
| 2023-12-22 | $0.60990155 | $0.63744158 | $0.6085378 | $0.63339123 | $2,124.21 |
| 2023-12-21 | $0.59918976 | $0.61974163 | $0.59520326 | $0.60977814 | $2,045.02 |
| 2023-12-20 | $0.59308469 | $0.61559775 | $0.590572 | $0.5991833 | $2,009.49 |
| 2023-12-19 | $0.61313347 | $0.62320214 | $0.59141363 | $0.59333615 | $1,989.88 |
| 2023-12-18 | $0.61173589 | $0.61823648 | $0.59140223 | $0.61322323 | $1,226.85 |
| 2023-12-17 | $0.62030771 | $0.62503352 | $0.61186528 | $0.61186528 | $57.76 |
| 2023-12-16 | $0.6184276 | $0.62888935 | $0.6168484 | $0.61972302 | $58.50 |
| 2023-12-15 | $0.64397812 | $0.64460145 | $0.61675706 | $0.61716743 | $58.26 |
| 2023-12-14 | $0.62871771 | $0.64837687 | $0.62528836 | $0.64437747 | $60.83 |
| 2023-12-13 | $0.61260443 | $0.63410508 | $0.59932689 | $0.62891679 | $59.37 |
| 2023-12-12 | $0.61907684 | $0.62348873 | $0.60397149 | $0.61303738 | $57.87 |
| 2023-12-11 | $0.66310816 | $0.6636853 | $0.60771588 | $0.61889056 | $10,871.05 |
| 2023-12-10 | $0.66054007 | $0.66913389 | $0.65617277 | $0.66298342 | $295.40 |
| 2023-12-09 | $0.66526188 | $0.67571874 | $0.65855364 | $0.65953267 | $293.87 |
| 2023-12-08 | $0.66671028 | $0.66671028 | $0.66416722 | $0.66492465 | $296.27 |
| 2023-12-05 | $0.63098338 | $0.64760987 | $0.61729311 | $0.64627844 | $4,812.96 |
| 2023-12-04 | $0.61778438 | $0.63927038 | $0.61737057 | $0.63158184 | $4,703.51 |
| 2023-12-03 | $0.60932529 | $0.62219746 | $0.60598329 | $0.61748783 | $4,598.55 |
| 2023-12-02 | $0.59268406 | $0.6181719 | $0.5923777 | $0.60968161 | $4,540.42 |
| 2023-12-01 | $0.58265098 | $0.59811631 | $0.58097742 | $0.59218919 | $1,960.76 |
| 2023-11-30 | $0.57580616 | $0.58299204 | $0.57439176 | $0.58259968 | $1,929.01 |
| 2023-11-29 | $0.58138327 | $0.58784446 | $0.57364246 | $0.57570411 | $1,906.18 |
| 2023-11-28 | $0.57559434 | $0.58841309 | $0.56691612 | $0.58150127 | $1,925.37 |
| 2023-11-27 | $0.58540521 | $0.58736507 | $0.5647273 | $0.57558316 | $1,905.78 |