CRV Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |