crvUSD (CRVUSD) تاريخ سعر 2026 لعام

In 2026, crvUSD opened at $0.9996 and is currently trading at $0.9990, a change of −0.05%. The highest price was $1.0033 and the lowest $0.9879.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Oct 18, 2026	$0.9990	—	—	$0.9990	0.00%	$5,341,947	$211,612,565
Oct 17, 2026	$0.9986	—	—	$0.9990	0.04%	$12,541,402	$217,176,670
Oct 16, 2026	$0.9993	—	—	$0.9986	0.07%	$28,925,972	$217,875,507
Oct 15, 2026	$0.9997	—	—	$0.9993	0.04%	$15,130,457	$217,724,292
Oct 14, 2026	$0.9989	—	—	$0.9997	0.08%	$18,655,222	$220,096,327
Oct 13, 2026	$0.9991	—	—	$0.9989	0.02%	$16,316,081	$219,800,469
Oct 12, 2026	$0.9994	—	—	$0.9991	0.03%	$20,335,363	$220,023,622
Oct 11, 2026	$0.9989	—	—	$0.9994	0.05%	$3,555,209	$211,522,070
Oct 10, 2026	$0.9986	—	—	$0.9989	0.03%	$14,994,565	$212,273,899
Oct 9, 2026	$0.9995	—	—	$0.9986	0.09%	$26,753,814	$212,139,214
Oct 8, 2026	$0.9999	—	—	$0.9995	0.04%	$21,020,242	$214,017,536
Oct 7, 2026	$0.9998	—	—	$0.9999	0.01%	$12,755,541	$230,173,688
Oct 6, 2026	$0.9996	—	—	$0.9998	0.02%	$11,593,318	$228,968,782
Oct 5, 2026	$0.9997	—	—	$0.9996	0.01%	$12,168,829	$226,942,713
Oct 4, 2026	$1.0004	—	—	$0.9997	0.07%	$1,136,167	$227,415,833
Oct 3, 2026	$0.9997	—	—	$1.0004	0.07%	$25,951,707	$228,497,053
Oct 2, 2026	$0.9993	—	—	$0.9997	0.04%	$7,795,233	$230,045,276
Oct 1, 2026	$0.9996	—	—	$0.9993	0.03%	$28,802,177	$230,005,948
Sep 30, 2026	$0.9996	—	—	$0.9996	0.00%	$13,971,230	$222,126,607
Sep 29, 2026	$0.9999	—	—	$0.9996	0.02%	$16,465,884	$222,561,775
Sep 28, 2026	$0.9998	—	—	$0.9999	0.00%	$3,483,350	$224,381,657
Sep 27, 2026	$0.9999	—	—	$0.9998	0.00%	$5,110,494	$223,746,281
Sep 26, 2026	$0.9996	—	—	$0.9999	0.03%	$8,407,529	$223,472,955
Sep 25, 2026	$0.9997	—	—	$0.9996	0.01%	$14,576,129	$223,316,196
Sep 24, 2026	$0.9997	—	—	$0.9997	0.00%	$18,017,666	$224,204,172
Sep 23, 2026	$0.9991	—	—	$0.9997	0.06%	$14,477,043	$232,939,648
Sep 22, 2026	$0.9996	—	—	$0.9991	0.05%	$35,560,269	$233,153,314
Sep 21, 2026	$0.9989	—	—	$0.9996	0.07%	$12,409,747	$217,194,017
Sep 20, 2026	$0.9988	—	—	$0.9989	0.02%	$5,279,412	$216,620,083
Sep 19, 2026	$0.9993	—	—	$0.9988	0.05%	$35,863,050	$215,374,576
Sep 18, 2026	$0.9995	—	—	$0.9993	0.01%	$27,324,733	$202,232,480
Sep 17, 2026	$0.9996	—	—	$0.9995	0.01%	$13,024,971	$200,116,173
Sep 16, 2026	$0.9999	—	—	$0.9996	0.03%	$33,455,397	$197,407,293
Sep 15, 2026	$0.9995	—	—	$0.9999	0.04%	$20,138,727	$204,698,888
Sep 14, 2026	$0.9999	—	—	$0.9995	0.04%	$2,680,418	$201,668,886
Sep 13, 2026	$0.9998	—	—	$0.9999	0.01%	$3,376,675	$201,819,368
Sep 12, 2026	$0.9996	—	—	$0.9998	0.02%	$42,298,959	$204,700,895
Sep 11, 2026	$0.9995	—	—	$0.9996	0.00%	$13,150,676	$206,334,558
Sep 10, 2026	$0.9999	—	—	$0.9995	0.03%	$14,259,576	$208,735,435
Sep 9, 2026	$0.9997	—	—	$0.9999	0.02%	$20,020,655	$222,378,652
Sep 8, 2026	$1.0000	—	—	$0.9997	0.03%	$17,026,441	$231,717,413
Sep 7, 2026	$0.9998	—	—	$1.0000	0.02%	$3,320,188	$249,964,268
Sep 6, 2026	$1.0001	—	—	$0.9998	0.04%	$3,990,180	$248,817,785
Sep 5, 2026	$0.9997	—	—	$1.0001	0.04%	$20,842,311	$248,690,238
Sep 4, 2026	$0.9996	—	—	$0.9997	0.01%	$24,348,222	$253,551,957
Sep 3, 2026	$0.9997	—	—	$0.9996	0.01%	$11,045,283	$254,373,457
Sep 2, 2026	$0.9998	—	—	$0.9997	0.01%	$10,717,737	$254,217,321
Sep 1, 2026	$1.0009	—	—	$0.9998	0.11%	$19,884,643	$253,435,692
Aug 31, 2026	$0.9999	—	—	$1.0009	0.10%	$11,247,500	$255,539,526
Aug 30, 2026	$1.0000	—	—	$0.9999	0.01%	$2,743,419	$256,677,853
Aug 29, 2026	$1.0000	—	—	$1.0000	0.00%	$22,669,378	$256,331,398
Aug 28, 2026	$1.00	—	—	$1.0000	0.01%	$15,613,146	$268,848,454
Aug 27, 2026	$0.9998	—	—	$1.00	0.03%	$12,256,599	$272,705,447
Aug 26, 2026	$0.9996	—	—	$0.9998	0.01%	$57,559,754	$275,107,106
Aug 25, 2026	$1.00	—	—	$0.9996	0.04%	$36,379,758	$288,210,548
Aug 24, 2026	$1.0001	—	—	$1.00	0.01%	$13,302,655	$278,401,081
Aug 23, 2026	$0.9998	—	—	$1.0001	0.03%	$14,980,443	$277,559,969
Aug 22, 2026	$0.9993	—	—	$0.9998	0.05%	$68,002,498	$272,923,273
Aug 21, 2026	$0.9998	—	—	$0.9993	0.05%	$33,825,850	$225,783,022
Aug 20, 2026	$0.9991	—	—	$0.9998	0.07%	$83,141,713	$218,212,566
Aug 19, 2026	$0.9987	—	—	$0.9991	0.04%	$7,491,801	$215,796,653
Aug 18, 2026	$0.9988	—	—	$0.9987	0.01%	$10,713,115	$214,264,420
Aug 17, 2026	$0.9991	—	—	$0.9988	0.03%	$4,042,597	$215,129,580
Aug 16, 2026	$0.9990	—	—	$0.9991	0.02%	$2,208,508	$213,047,998
Aug 15, 2026	$0.9984	—	—	$0.9990	0.05%	$6,614,646	$213,233,765
Aug 14, 2026	$0.9988	—	—	$0.9984	0.04%	$5,277,331	$213,754,238
Aug 13, 2026	$0.9998	—	—	$0.9988	0.10%	$4,721,529	$214,931,647
Aug 12, 2026	$0.9997	—	—	$0.9998	0.01%	$10,297,639	$215,669,122
Aug 11, 2026	$0.9995	—	—	$0.9997	0.02%	$7,736,328	$214,482,273
Aug 10, 2026	$0.9993	—	—	$0.9995	0.02%	$1,737,886	$213,873,982
Aug 9, 2026	$0.9994	—	—	$0.9993	0.00%	$1,574,445	$213,454,620
Aug 8, 2026	$0.9992	—	—	$0.9994	0.02%	$4,922,999	$213,423,411
Aug 7, 2026	$0.9991	—	—	$0.9992	0.01%	$7,087,619	$212,810,966
Aug 6, 2026	$0.9988	—	—	$0.9991	0.03%	$5,058,669	$212,889,532
Aug 5, 2026	$0.9985	—	—	$0.9988	0.04%	$2,926,565	$212,941,261
Aug 4, 2026	$0.9984	—	—	$0.9985	0.01%	$5,810,675	$211,072,948
Aug 3, 2026	$0.9989	—	—	$0.9984	0.05%	$10,224,457	$210,947,125
Aug 2, 2026	$0.9987	—	—	$0.9989	0.02%	$5,827,672	$210,895,899
Aug 1, 2026	$0.9989	—	—	$0.9987	0.02%	$13,201,594	$211,716,026
Jul 31, 2026	$0.9989	—	—	$0.9989	0.00%	$9,524,236	$211,601,240
Jul 30, 2026	$0.9988	—	—	$0.9989	0.01%	$8,141,219	$211,625,044
Jul 29, 2026	$0.9998	—	—	$0.9988	0.10%	$11,895,770	$212,107,961
Jul 28, 2026	$0.9985	—	—	$0.9998	0.13%	$15,741,022	$212,971,010
Jul 27, 2026	$0.9989	—	—	$0.9985	0.04%	$13,538,481	$210,415,885
Jul 26, 2026	$1.0003	—	—	$0.9989	0.14%	$1,403,563	$210,602,810
Jul 25, 2026	$0.9999	—	—	$1.0003	0.04%	$12,383,942	$210,646,329
Jul 24, 2026	$1.0002	—	—	$0.9999	0.04%	$7,287,488	$213,534,017
Jul 23, 2026	$0.9990	—	—	$1.0002	0.13%	$7,574,614	$214,032,182
Jul 22, 2026	$0.9983	—	—	$0.9990	0.07%	$16,118,706	$212,546,802
Jul 21, 2026	$1.0010	—	—	$0.9983	0.27%	$15,265,357	$209,733,060
Jul 20, 2026	$0.9993	—	—	$1.0010	0.16%	$1,966,424	$208,756,724
Jul 19, 2026	$0.9967	—	—	$0.9993	0.27%	$1,778,129	$207,268,760
Jul 18, 2026	$0.9998	—	—	$0.9967	0.31%	$23,441,627	$205,524,968
Jul 17, 2026	$0.9998	—	—	$0.9998	0.00%	$12,895,195	$208,589,087
Jul 16, 2026	$0.9996	—	—	$0.9998	0.02%	$4,621,069	$206,133,239
Jul 15, 2026	$0.9988	—	—	$0.9996	0.08%	$30,005,737	$205,192,076
Jul 14, 2026	$0.9994	—	—	$0.9988	0.06%	$19,550,157	$207,584,676
Jul 13, 2026	$0.9995	—	—	$0.9994	0.01%	$8,095,767	$206,928,039
Jul 12, 2026	$0.9994	—	—	$0.9995	0.01%	$16,247,564	$206,477,335
Jul 11, 2026	$0.9990	—	—	$0.9994	0.04%	$15,153,504	$206,608,763
Jul 10, 2026	$0.9990	—	—	$0.9990	0.01%	$6,041,338	$201,897,491
Jul 9, 2026	$0.9995	—	—	$0.9990	0.05%	$18,866,044	$201,353,234
Jul 8, 2026	$0.9995	—	—	$0.9995	0.00%	$18,058,828	$201,636,392
Jul 7, 2026	$0.9978	—	—	$0.9995	0.17%	$26,023,743	$200,383,133
Jul 6, 2026	$0.9970	—	—	$0.9978	0.08%	$10,418,776	$186,746,956
Jul 5, 2026	$0.9974	—	—	$0.9970	0.04%	$10,704,542	$185,225,905
Jul 4, 2026	$0.9983	—	—	$0.9974	0.09%	$20,233,357	$180,193,077
Jul 3, 2026	$0.9992	—	—	$0.9983	0.09%	$17,056,269	$172,381,702
Jul 2, 2026	$0.9981	—	—	$0.9992	0.11%	$12,846,716	$172,168,463
Jul 1, 2026	$0.9969	—	—	$0.9981	0.12%	$13,320,078	$170,919,658
Jun 30, 2026	$1.0006	—	—	$0.9969	0.37%	$12,642,372	$170,898,331
Jun 29, 2026	$0.9987	—	—	$1.0006	0.19%	$3,728,963	$171,444,020
Jun 28, 2026	$0.9985	—	—	$0.9987	0.02%	$5,570,317	$172,001,331
Jun 27, 2026	$0.9953	—	—	$0.9985	0.32%	$14,528,591	$172,111,459
Jun 26, 2026	$0.9979	—	—	$0.9953	0.26%	$41,220,557	$174,061,450
Jun 25, 2026	$0.9992	—	—	$0.9979	0.13%	$45,953,621	$173,453,503
Jun 24, 2026	$0.9957	—	—	$0.9992	0.35%	$27,372,975	$195,784,123
Jun 23, 2026	$0.9988	—	—	$0.9957	0.31%	$18,140,255	$206,090,581
Jun 22, 2026	$0.9984	—	—	$0.9988	0.04%	$5,394,851	$207,734,587
Jun 21, 2026	$0.9959	—	—	$0.9984	0.25%	$9,148,663	$207,340,242
Jun 20, 2026	$0.9995	—	—	$0.9959	0.36%	$7,176,452	$207,089,009
Jun 19, 2026	$1.0015	—	—	$0.9995	0.21%	$34,908,532	$206,958,247
Jun 18, 2026	$0.9990	—	—	$1.0015	0.26%	$26,644,621	$207,574,946
Jun 17, 2026	$0.9994	—	—	$0.9990	0.04%	$8,861,694	$207,999,853
Jun 16, 2026	$0.9994	—	—	$0.9994	0.00%	$22,946,178	$208,117,086
Jun 15, 2026	$0.9995	—	—	$0.9994	0.01%	$15,750,616	$199,644,033
Jun 14, 2026	$0.9994	—	—	$0.9995	0.01%	$3,266,412	$193,440,567
Jun 13, 2026	$0.9994	—	—	$0.9994	0.00%	$28,670,133	$189,746,558
Jun 12, 2026	$0.9990	—	—	$0.9994	0.04%	$14,858,830	$185,396,420
Jun 11, 2026	$0.9993	—	—	$0.9990	0.03%	$13,071,806	$184,955,551
Jun 10, 2026	$0.9995	—	—	$0.9993	0.02%	$16,446,901	$182,473,167
Jun 9, 2026	$0.9992	—	—	$0.9995	0.03%	$18,287,899	$181,175,376
Jun 8, 2026	$0.9983	—	—	$0.9992	0.09%	$14,849,401	$180,660,168
Jun 7, 2026	$0.9985	—	—	$0.9983	0.03%	$17,408,941	$180,047,517
Jun 6, 2026	$1.0002	—	—	$0.9985	0.17%	$48,552,211	$184,179,337
Jun 5, 2026	$0.9978	—	—	$1.0002	0.24%	$42,705,324	$185,834,136
Jun 4, 2026	$0.9989	—	—	$0.9978	0.11%	$21,491,176	$196,850,620
Jun 3, 2026	$0.9984	—	—	$0.9989	0.05%	$42,252,189	$205,089,304
Jun 2, 2026	$0.9991	—	—	$0.9984	0.07%	$10,227,559	$228,763,425
Jun 1, 2026	$0.9986	—	—	$0.9991	0.05%	$6,389,939	$231,003,257
May 31, 2026	$0.9997	—	—	$0.9986	0.11%	$3,157,119	$230,683,017
May 30, 2026	$0.9985	—	—	$0.9997	0.12%	$10,786,214	$231,418,879
May 29, 2026	$0.9989	—	—	$0.9985	0.04%	$21,877,334	$232,108,190
May 28, 2026	$0.9977	—	—	$0.9989	0.12%	$16,825,883	$235,323,976
May 27, 2026	$0.9984	—	—	$0.9977	0.06%	$19,760,308	$236,345,302
May 26, 2026	$0.9990	—	—	$0.9984	0.06%	$23,990,047	$238,966,967
May 25, 2026	$0.9962	—	—	$0.9990	0.28%	$18,284,136	$225,237,608
May 24, 2026	$0.9974	—	—	$0.9962	0.13%	$58,007,284	$220,016,543
May 23, 2026	$0.9967	—	—	$0.9974	0.07%	$19,644,453	$224,167,643
May 22, 2026	$0.9988	—	—	$0.9967	0.21%	$17,406,126	$223,015,281
May 21, 2026	$0.9985	—	—	$0.9988	0.03%	$10,862,527	$223,120,178
May 20, 2026	$0.9980	—	—	$0.9985	0.05%	$5,889,672	$226,842,010
May 19, 2026	$1.0019	—	—	$0.9980	0.39%	$21,281,203	$228,501,759
May 18, 2026	$0.9989	—	—	$1.0019	0.30%	$10,812,215	$235,076,661
May 17, 2026	$1.0014	—	—	$0.9989	0.25%	$19,719,284	$234,692,835
May 16, 2026	$0.9993	—	—	$1.0014	0.20%	$30,451,469	$238,017,377
May 15, 2026	$0.9980	—	—	$0.9993	0.13%	$31,629,367	$253,064,019
May 14, 2026	$1.0011	—	—	$0.9980	0.31%	$28,516,880	$243,573,243
May 13, 2026	$0.9980	—	—	$1.0011	0.31%	$13,757,944	$244,723,135
May 12, 2026	$0.9985	—	—	$0.9980	0.05%	$30,863,420	$251,651,411
May 11, 2026	$0.9985	—	—	$0.9985	0.00%	$13,181,719	$260,734,067
May 10, 2026	$1.0009	—	—	$0.9985	0.24%	$10,022,362	$255,629,585
May 9, 2026	$1.0009	—	—	$1.0009	0.00%	$5,150,308	$255,556,450
May 8, 2026	$1.0026	—	—	$1.0009	0.17%	$53,845,881	$255,968,580
May 7, 2026	$0.9970	—	—	$1.0026	0.56%	$22,553,283	$295,728,151
May 6, 2026	$0.9961	—	—	$0.9970	0.10%	$19,280,362	$292,416,478
May 5, 2026	$0.9964	—	—	$0.9961	0.03%	$70,787,176	$290,664,508
May 4, 2026	$1.0024	—	—	$0.9964	0.60%	$3,898,077	$300,596,833
May 3, 2026	$1.0003	—	—	$1.0024	0.21%	$3,962,783	$302,269,756
May 2, 2026	$0.9990	—	—	$1.0003	0.13%	$31,700,829	$301,273,922
May 1, 2026	$0.9992	—	—	$0.9990	0.02%	$24,170,014	$283,235,789
Apr 30, 2026	$1.0004	—	—	$0.9992	0.12%	$43,193,124	$272,233,387
Apr 29, 2026	$0.9997	—	—	$1.0004	0.07%	$18,829,363	$278,954,950
Apr 28, 2026	$0.9993	—	—	$0.9997	0.04%	$29,672,256	$280,730,422
Apr 27, 2026	$0.9999	—	—	$0.9993	0.06%	$9,607,814	$298,146,255
Apr 26, 2026	$0.9999	—	—	$0.9999	0.00%	$6,546,464	$300,213,430
Apr 25, 2026	$1.0012	—	—	$0.9999	0.13%	$13,047,229	$304,526,384
Apr 24, 2026	$0.9996	—	—	$1.0012	0.16%	$46,536,435	$327,389,854
Apr 23, 2026	$0.9999	—	—	$0.9996	0.04%	$128,541,346	$335,381,817
Apr 22, 2026	$0.9981	—	—	$0.9999	0.18%	$42,928,522	$283,998,832
Apr 21, 2026	$0.9998	—	—	$0.9981	0.17%	$58,072,071	$273,874,888
Apr 20, 2026	$0.9999	—	—	$0.9998	0.01%	$83,086,510	$275,791,825
Apr 19, 2026	$0.9954	—	—	$0.9999	0.46%	$23,859,950	$316,617,121
Apr 18, 2026	$0.9999	—	—	$0.9954	0.45%	$73,096,770	$316,341,433
Apr 17, 2026	$0.9984	—	—	$0.9999	0.16%	$12,168,820	$275,843,564
Apr 16, 2026	$1.0012	—	—	$0.9984	0.29%	$16,762,457	$277,175,380
Apr 15, 2026	$0.9983	—	—	$1.0012	0.29%	$32,343,105	$280,264,108
Apr 14, 2026	$1.0008	—	—	$0.9983	0.24%	$46,881,970	$245,665,475
Apr 13, 2026	$1.0000	—	—	$1.0008	0.08%	$24,526,917	$249,084,611
Apr 12, 2026	$0.9984	—	—	$1.0000	0.16%	$10,693,040	$255,675,442
Apr 11, 2026	$0.9944	—	—	$0.9984	0.40%	$12,565,318	$251,490,550
Apr 10, 2026	$1.0010	—	—	$0.9944	0.65%	$18,673,989	$252,973,133
Apr 9, 2026	$0.9985	—	—	$1.0010	0.24%	$12,736,401	$254,563,594
Apr 8, 2026	$0.9981	—	—	$0.9985	0.05%	$72,809,672	$257,633,334
Apr 7, 2026	$0.9981	—	—	$0.9981	0.00%	$20,094,309	$264,476,295
Apr 6, 2026	$0.9978	—	—	$0.9981	0.03%	$10,682,447	$264,532,539
Apr 5, 2026	$0.9982	—	—	$0.9978	0.04%	$2,416,218	$264,419,470
Apr 4, 2026	$0.9947	—	—	$0.9982	0.35%	$11,979,987	$264,477,209
Apr 3, 2026	$0.9953	—	—	$0.9947	0.06%	$27,190,257	$263,529,210
Apr 2, 2026	$0.9947	—	—	$0.9953	0.06%	$13,212,787	$263,555,496
Apr 1, 2026	$0.9973	—	—	$0.9947	0.26%	$11,816,375	$263,464,838
Mar 31, 2026	$0.9971	—	—	$0.9973	0.02%	$7,096,694	$264,117,383
Mar 30, 2026	$0.9942	—	—	$0.9971	0.29%	$4,483,327	$264,140,784
Mar 29, 2026	$0.9997	—	—	$0.9942	0.55%	$2,600,588	$262,626,202
Mar 28, 2026	$0.9994	—	—	$0.9997	0.03%	$22,855,594	$263,920,703
Mar 27, 2026	$1.0015	—	—	$0.9994	0.21%	$27,091,180	$260,819,142
Mar 26, 2026	$0.9976	—	—	$1.0015	0.39%	$13,517,192	$261,426,264
Mar 25, 2026	$0.9995	—	—	$0.9976	0.19%	$14,035,326	$260,391,847
Mar 24, 2026	$1.0017	—	—	$0.9995	0.22%	$20,253,517	$260,834,586
Mar 23, 2026	$0.9996	—	—	$1.0017	0.21%	$23,265,911	$261,187,540
Mar 22, 2026	$1.0017	—	—	$0.9996	0.21%	$7,851,489	$258,409,136
Mar 21, 2026	$0.9952	—	—	$1.0017	0.65%	$10,585,479	$258,912,940
Mar 20, 2026	$1.0032	—	—	$0.9952	0.80%	$31,870,633	$257,209,659
Mar 19, 2026	$0.9982	—	—	$1.0032	0.51%	$35,374,096	$256,072,020
Mar 18, 2026	$0.9992	—	—	$0.9982	0.11%	$24,525,821	$263,345,731
Mar 17, 2026	$0.9985	—	—	$0.9992	0.07%	$43,350,438	$255,112,147
Mar 16, 2026	$0.9989	—	—	$0.9985	0.04%	$14,568,463	$260,471,762
Mar 15, 2026	$1.0008	—	—	$0.9989	0.19%	$5,120,635	$262,522,318
Mar 14, 2026	$1.0013	—	—	$1.0008	0.04%	$45,530,850	$262,668,271
Mar 13, 2026	$0.9950	—	—	$1.0013	0.63%	$36,874,879	$265,426,174
Mar 12, 2026	$1.0007	—	—	$0.9950	0.57%	$15,801,573	$263,850,491
Mar 11, 2026	$0.9949	—	—	$1.0007	0.59%	$32,211,597	$265,065,835
Mar 10, 2026	$0.9990	—	—	$0.9949	0.41%	$23,394,107	$266,853,722
Mar 9, 2026	$0.9994	—	—	$0.9990	0.05%	$16,753,436	$270,515,552
Mar 8, 2026	$1.00	—	—	$0.9994	0.06%	$8,842,621	$269,928,858
Mar 7, 2026	$1.0003	—	—	$1.00	0.03%	$28,311,440	$268,682,688
Mar 6, 2026	$1.0010	—	—	$1.0003	0.07%	$22,490,157	$265,434,522
Mar 5, 2026	$1.0012	—	—	$1.0010	0.02%	$68,518,138	$267,676,630
Mar 4, 2026	$0.9994	—	—	$1.0012	0.18%	$23,263,892	$289,217,504
Mar 3, 2026	$0.9971	—	—	$0.9994	0.23%	$55,598,626	$288,812,364
Mar 2, 2026	$0.9952	—	—	$0.9971	0.20%	$10,022,158	$288,144,121
Mar 1, 2026	$0.9961	—	—	$0.9952	0.09%	$34,538,631	$287,510,066
Feb 28, 2026	$0.9979	—	—	$0.9961	0.18%	$15,072,829	$289,309,897
Feb 27, 2026	$0.9998	—	—	$0.9979	0.19%	$7,834,378	$289,843,332
Feb 26, 2026	$0.9940	—	—	$0.9998	0.58%	$38,526,599	$290,679,203
Feb 25, 2026	$0.9965	—	—	$0.9940	0.25%	$18,224,405	$289,011,005
Feb 24, 2026	$0.9975	—	—	$0.9965	0.10%	$22,901,377	$289,718,500
Feb 23, 2026	$0.9955	—	—	$0.9975	0.19%	$15,995,098	$290,026,136
Feb 22, 2026	$0.9970	—	—	$0.9955	0.15%	$4,727,048	$289,448,949
Feb 21, 2026	$0.9972	—	—	$0.9970	0.03%	$12,199,071	$289,853,652
Feb 20, 2026	$0.9986	—	—	$0.9972	0.14%	$6,445,696	$289,940,427
Feb 19, 2026	$0.9954	—	—	$0.9986	0.32%	$11,836,045	$290,375,005
Feb 18, 2026	$0.9975	—	—	$0.9954	0.20%	$13,550,540	$289,389,120
Feb 17, 2026	$0.9974	—	—	$0.9975	0.00%	$15,730,645	$289,922,481
Feb 16, 2026	$0.9953	—	—	$0.9974	0.21%	$13,220,013	$290,110,818
Feb 15, 2026	$0.9957	—	—	$0.9953	0.04%	$11,130,376	$289,160,229
Feb 14, 2026	$0.9962	—	—	$0.9957	0.06%	$24,428,800	$289,703,826
Feb 13, 2026	$0.9982	—	—	$0.9962	0.20%	$19,937,868	$290,139,606
Feb 12, 2026	$0.9986	—	—	$0.9982	0.05%	$47,444,305	$290,540,459
Feb 11, 2026	$0.9947	—	—	$0.9986	0.39%	$28,054,728	$290,477,118
Feb 10, 2026	$0.9980	—	—	$0.9947	0.33%	$42,245,496	$290,845,420
Feb 9, 2026	$0.9940	—	—	$0.9980	0.40%	$23,145,753	$292,399,132
Feb 8, 2026	$0.9914	—	—	$0.9940	0.26%	$33,778,780	$292,652,284
Feb 7, 2026	$0.9879	—	—	$0.9914	0.36%	$120,550,570	$291,460,278
Feb 6, 2026	$0.9937	—	—	$0.9879	0.59%	$159,611,440	$289,655,432
Feb 5, 2026	$0.9963	—	—	$0.9937	0.26%	$89,044,456	$302,553,320
Feb 4, 2026	$0.9960	—	—	$0.9963	0.03%	$84,354,555	$307,514,142
Feb 3, 2026	$0.9922	—	—	$0.9960	0.39%	$95,801,419	$307,669,139
Feb 2, 2026	$0.9937	—	—	$0.9922	0.16%	$90,444,680	$309,892,213
Feb 1, 2026	$0.9977	—	—	$0.9937	0.40%	$244,483,384	$311,628,433
Jan 31, 2026	$1.0033	—	—	$0.9977	0.56%	$97,992,139	$309,739,574
Jan 30, 2026	$0.9993	—	—	$1.0033	0.41%	$98,788,615	$326,133,942
Jan 29, 2026	$0.9982	—	—	$0.9993	0.11%	$36,328,391	$353,906,231
Jan 28, 2026	$0.9976	—	—	$0.9982	0.05%	$43,576,465	$347,980,856
Jan 27, 2026	$0.9987	—	—	$0.9976	0.11%	$22,366,249	$348,583,287
Jan 26, 2026	$0.9981	—	—	$0.9987	0.06%	$41,219,484	$344,658,936
Jan 25, 2026	$0.9997	—	—	$0.9981	0.16%	$27,144,057	$350,782,787
Jan 24, 2026	$1.0024	—	—	$0.9997	0.26%	$43,575,435	$351,022,109
Jan 23, 2026	$0.9968	—	—	$1.0024	0.56%	$30,067,313	$352,281,291
Jan 22, 2026	$0.9994	—	—	$0.9968	0.26%	$85,798,238	$352,060,341
Jan 21, 2026	$0.9969	—	—	$0.9994	0.25%	$74,819,559	$354,716,757
Jan 20, 2026	$0.9997	—	—	$0.9969	0.27%	$48,301,999	$358,839,844
Jan 19, 2026	$0.9998	—	—	$0.9997	0.02%	$5,802,747	$365,861,242
Jan 18, 2026	$0.9994	—	—	$0.9998	0.04%	$3,790,650	$365,776,565
Jan 17, 2026	$0.9967	—	—	$0.9994	0.28%	$21,094,423	$366,424,825
Jan 16, 2026	$0.9992	—	—	$0.9967	0.26%	$20,861,426	$369,616,814
Jan 15, 2026	$0.9996	—	—	$0.9992	0.04%	$42,061,219	$372,329,803
Jan 14, 2026	$0.9963	—	—	$0.9996	0.33%	$57,237,238	$369,648,216
Jan 13, 2026	$0.9980	—	—	$0.9963	0.17%	$25,849,018	$358,697,582
Jan 12, 2026	$0.9981	—	—	$0.9980	0.00%	$8,616,523	$358,630,272
Jan 11, 2026	$0.9976	—	—	$0.9981	0.04%	$4,705,829	$358,506,635
Jan 10, 2026	$0.9981	—	—	$0.9976	0.05%	$16,739,045	$357,543,024
Jan 9, 2026	$0.9998	—	—	$0.9981	0.17%	$30,087,830	$358,837,230
Jan 8, 2026	$0.9996	—	—	$0.9998	0.02%	$25,178,669	$366,309,511
Jan 7, 2026	$0.9960	—	—	$0.9996	0.36%	$40,181,346	$340,373,727
Jan 6, 2026	$0.9986	—	—	$0.9960	0.26%	$42,462,932	$352,567,231
Jan 5, 2026	$0.9984	—	—	$0.9986	0.02%	$12,263,387	$345,856,319
Jan 4, 2026	$0.9996	—	—	$0.9984	0.12%	$12,348,230	$345,335,202
Jan 3, 2026	$0.9991	—	—	$0.9996	0.06%	$35,577,079	$338,356,423
Jan 2, 2026	$1.0015	—	—	$0.9991	0.24%	$10,664,422	$332,624,770
Jan 1, 2026	$0.9996	—	—	$1.0015	0.19%	$20,737,820	$334,178,974

حول البيانات التاريخية لـ crvUSD

This page lists daily crvUSD (CRVUSD) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.