crvUSD (CRVUSD) Historial de precios 2025

In 2025, crvUSD opened at $1.0003 and closed the year at $0.9996, a change of −0.07%. The highest price was $1.0048 and the lowest $0.9970.

Fecha	Apertura	Máximo	Mínimo	Cierre	Cambio	Volumen	Capitalización
Dec 31, 2025	$0.9996	—	—	$0.9996	0.00%	$18,244,796	$330,602,235
Dec 30, 2025	$0.9990	—	—	$0.9996	0.06%	$24,763,693	$333,904,097
Dec 29, 2025	$0.9983	—	—	$0.9990	0.07%	$8,634,427	$329,774,665
Dec 28, 2025	$0.9981	—	—	$0.9983	0.02%	$9,501,944	$330,356,209
Dec 27, 2025	$0.9975	—	—	$0.9981	0.06%	$23,444,898	$332,852,501
Dec 26, 2025	$0.9994	—	—	$0.9975	0.19%	$12,191,761	$329,949,119
Dec 25, 2025	$0.9985	—	—	$0.9994	0.09%	$9,099,713	$333,775,547
Dec 24, 2025	$0.9979	—	—	$0.9985	0.07%	$19,179,196	$333,112,747
Dec 23, 2025	$0.9992	—	—	$0.9979	0.13%	$26,040,731	$331,578,104
Dec 22, 2025	$0.9999	—	—	$0.9992	0.07%	$7,104,723	$334,988,883
Dec 21, 2025	$0.9998	—	—	$0.9999	0.01%	$4,160,196	$334,664,115
Dec 20, 2025	$0.9987	—	—	$0.9998	0.11%	$18,735,394	$334,868,638
Dec 19, 2025	$1.0004	—	—	$0.9987	0.17%	$77,949,323	$335,772,733
Dec 18, 2025	$0.9997	—	—	$1.0004	0.07%	$67,206,128	$315,537,875
Dec 17, 2025	$0.9992	—	—	$0.9997	0.05%	$18,762,071	$319,078,571
Dec 16, 2025	$0.9995	—	—	$0.9992	0.04%	$40,036,525	$322,443,109
Dec 15, 2025	$0.9993	—	—	$0.9995	0.03%	$18,970,568	$342,057,009
Dec 14, 2025	$0.9998	—	—	$0.9993	0.05%	$2,248,864	$358,366,877
Dec 13, 2025	$1.0004	—	—	$0.9998	0.06%	$12,665,747	$358,322,414
Dec 12, 2025	$1.0003	—	—	$1.0004	0.01%	$26,526,384	$296,585,789
Dec 11, 2025	$1.0000	—	—	$1.0003	0.03%	$23,996,490	$294,601,394
Dec 10, 2025	$1.0004	—	—	$1.0000	0.04%	$42,998,238	$294,087,605
Dec 9, 2025	$1.0002	—	—	$1.0004	0.02%	$22,346,537	$260,680,536
Dec 8, 2025	$0.9993	—	—	$1.0002	0.08%	$23,851,339	$259,536,713
Dec 7, 2025	$0.9996	—	—	$0.9993	0.03%	$11,730,975	$263,306,440
Dec 6, 2025	$0.9998	—	—	$0.9996	0.02%	$29,054,712	$272,372,192
Dec 5, 2025	$0.9990	—	—	$0.9998	0.08%	$20,179,728	$300,022,079
Dec 4, 2025	$1.0029	—	—	$0.9990	0.40%	$27,284,027	$300,154,106
Dec 3, 2025	$0.9974	—	—	$1.0029	0.55%	$59,576,671	$278,878,653
Dec 2, 2025	$0.9998	—	—	$0.9974	0.24%	$58,196,430	$214,774,908
Dec 1, 2025	$0.9985	—	—	$0.9998	0.14%	$7,704,935	$266,948,761
Nov 30, 2025	$1.0003	—	—	$0.9985	0.18%	$18,568,540	$264,611,464
Nov 29, 2025	$1.0003	—	—	$1.0003	0.01%	$33,042,142	$266,297,529
Nov 28, 2025	$0.9990	—	—	$1.0003	0.13%	$32,572,750	$257,484,748
Nov 27, 2025	$0.9982	—	—	$0.9990	0.08%	$32,811,719	$243,374,791
Nov 26, 2025	$1.0011	—	—	$0.9982	0.29%	$12,974,692	$231,659,712
Nov 25, 2025	$1.0009	—	—	$1.0011	0.02%	$21,283,569	$229,543,490
Nov 24, 2025	$0.9991	—	—	$1.0009	0.18%	$25,687,836	$244,939,524
Nov 23, 2025	$0.9981	—	—	$0.9991	0.10%	$11,485,243	$239,477,604
Nov 22, 2025	$1.0015	—	—	$0.9981	0.35%	$146,782,233	$238,008,517
Nov 21, 2025	$1.0008	—	—	$1.0015	0.07%	$66,056,559	$239,166,026
Nov 20, 2025	$1.0001	—	—	$1.0008	0.07%	$87,484,457	$238,167,516
Nov 19, 2025	$0.9998	—	—	$1.0001	0.03%	$62,994,086	$235,764,789
Nov 18, 2025	$0.9983	—	—	$0.9998	0.16%	$69,224,280	$238,257,414
Nov 17, 2025	$0.9989	—	—	$0.9983	0.06%	$54,289,660	$240,423,165
Nov 16, 2025	$0.9970	—	—	$0.9989	0.19%	$15,064,140	$243,893,971
Nov 15, 2025	$0.9994	—	—	$0.9970	0.24%	$56,922,705	$243,774,332
Nov 14, 2025	$1.0003	—	—	$0.9994	0.09%	$49,794,937	$253,086,876
Nov 13, 2025	$1.0009	—	—	$1.0003	0.06%	$13,955,400	$272,156,537
Nov 12, 2025	$0.9991	—	—	$1.0009	0.18%	$25,730,262	$275,822,708
Nov 11, 2025	$1.0008	—	—	$0.9991	0.18%	$45,217,328	$272,584,973
Nov 10, 2025	$0.9997	—	—	$1.0008	0.11%	$20,948,180	$240,217,548
Nov 9, 2025	$0.9970	—	—	$0.9997	0.28%	$12,519,742	$240,825,658
Nov 8, 2025	$0.9991	—	—	$0.9970	0.22%	$56,105,097	$239,294,438
Nov 7, 2025	$1.0048	—	—	$0.9991	0.57%	$27,982,237	$241,852,731
Nov 6, 2025	$0.9987	—	—	$1.0048	0.62%	$83,281,113	$244,803,973
Nov 5, 2025	$0.9989	—	—	$0.9987	0.03%	$137,010,111	$251,099,960
Nov 4, 2025	$1.0017	—	—	$0.9989	0.28%	$24,430,889	$276,865,638
Nov 3, 2025	$0.9996	—	—	$1.0017	0.21%	$14,657,911	$318,348,158
Nov 2, 2025	$0.9995	—	—	$0.9996	0.01%	$17,298,331	$312,148,910
Nov 1, 2025	$1.0006	—	—	$0.9995	0.11%	$44,481,067	$302,430,926
Oct 31, 2025	$0.9990	—	—	$1.0006	0.16%	$87,014,418	$274,178,661
Oct 30, 2025	$0.9983	—	—	$0.9990	0.07%	$51,966,449	$264,446,139
Oct 29, 2025	$0.9989	—	—	$0.9983	0.06%	$42,688,622	$251,650,956
Oct 28, 2025	$0.9988	—	—	$0.9989	0.02%	$24,040,442	$258,088,598
Oct 27, 2025	$0.9994	—	—	$0.9988	0.06%	$16,007,026	$269,885,357
Oct 26, 2025	$0.9993	—	—	$0.9994	0.01%	$11,161,031	$270,219,452
Oct 25, 2025	$1.0005	—	—	$0.9993	0.12%	$22,058,598	$278,511,199
Oct 24, 2025	$0.9991	—	—	$1.0005	0.14%	$31,904,397	$278,101,908
Oct 23, 2025	$0.9988	—	—	$0.9991	0.03%	$20,753,880	$253,825,043
Oct 22, 2025	$0.9991	—	—	$0.9988	0.03%	$106,743,563	$273,533,379
Oct 21, 2025	$0.9998	—	—	$0.9991	0.07%	$27,605,889	$289,035,707
Oct 20, 2025	$1.0003	—	—	$0.9998	0.04%	$40,402,898	$281,253,091
Oct 19, 2025	$1.0003	—	—	$1.0003	0.00%	$15,326,604	$254,647,857

Acerca de los datos históricos de 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.