Convex CRV (CVXCRV) historical data and Live price

Convex CRV

CVXCRV

$ 0.399494 -3.125 %

0.00000636 BTC

MARKET CAP
0

24H VOLUME
494.147 k

CIRC.SUPPLY
0

MAX SUPPLY

CVXCRV

USD

Rank2,943

1H -0.36 %

24H -3.13 %

7D -9.57 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/28/24	0.414	0.417	0.405	0.407	1,164,950.58	0
4/27/24	0.412	0.416	0.401	0.414	496,631.38	0
4/26/24	0.417	0.418	0.407	0.412	1,269,535.29	0
4/25/24	0.406	0.418	0.397	0.417	414,994.41	0
4/24/24	0.437	0.444	0.406	0.406	564,183.07	0
4/23/24	0.441	0.445	0.434	0.437	140,123.06	0
4/22/24	0.422	0.444	0.42	0.441	822,089.44	0
4/21/24	0.426	0.428	0.417	0.422	476,402.01	0
4/20/24	0.397	0.426	0.388	0.426	430,270.19	0
4/19/24	0.387	0.403	0.369	0.397	740,155.42	0
4/18/24	0.387	0.389	0.376	0.387	140,335.63	0
4/17/24	0.392	0.392	0.368	0.387	237,434.94	0
4/16/24	0.369	0.395	0.364	0.392	1,236,947.33	0
4/15/24	0.396	0.398	0.35	0.369	1,029,067.37	0
4/14/24	0.349	0.396	0.342	0.395	1,177,218.95	0
4/13/24	0.397	0.415	0.321	0.349	1,765,095.15	0
4/12/24	0.516	0.522	0.361	0.397	1,791,693.64	0
4/11/24	0.522	0.524	0.515	0.516	331,999.63	0
4/10/24	0.535	0.535	0.516	0.522	343,607.52	0
4/9/24	0.546	0.557	0.535	0.535	212,499.12	0
4/8/24	0.546	0.547	0.539	0.546	766,578.84	0
4/7/24	0.533	0.549	0.532	0.546	145,569.64	0
4/6/24	0.534	0.537	0.529	0.533	249,739.38	0
4/5/24	0.551	0.551	0.531	0.534	452,364.19	0
4/4/24	0.521	0.565	0.521	0.551	841,504.9	0
4/3/24	0.536	0.545	0.52	0.521	322,796.23	0
4/2/24	0.528	0.538	0.498	0.536	1,485,972.91	0
4/1/24	0.563	0.565	0.521	0.528	401,385.33	0
3/31/24	0.583	0.589	0.559	0.563	1,363,289.89	0
3/30/24	0.595	0.595	0.578	0.583	80,183.21	0
3/29/24	0.586	0.603	0.583	0.595	504,377.1	0
3/28/24	0.61	0.619	0.581	0.586	1,305,002.06	0
3/27/24	0.626	0.63	0.609	0.61	29,247.46	0
3/26/24	0.626	0.637	0.617	0.626	305,228.29	0
3/25/24	0.594	0.629	0.594	0.626	161,656.03	0
3/24/24	0.589	0.595	0.575	0.594	407,288.16	0
3/23/24	0.581	0.592	0.579	0.589	321,894.36	0
3/22/24	0.591	0.601	0.568	0.581	535,026.64	0
3/21/24	0.581	0.592	0.572	0.591	748,325.58	0
3/20/24	0.518	0.581	0.518	0.581	427,215.96	0
3/19/24	0.551	0.555	0.497	0.518	1,291,416.35	0
3/18/24	0.585	0.589	0.546	0.551	610,110.43	0
3/17/24	0.573	0.6	0.566	0.599	344,268.7	0
3/16/24	0.634	0.657	0.567	0.573	3,170,886.46	0
3/15/24	0.694	0.694	0.604	0.634	580,327.59	0
3/14/24	0.729	0.74	0.69	0.694	634,045.36	0
3/13/24	0.722	0.729	0.701	0.729	1,779,453.15	0
3/12/24	0.714	0.736	0.675	0.722	1,289,751.72	0
3/11/24	0.694	0.718	0.68	0.714	276,575.18	0
3/10/24	0.673	0.695	0.657	0.694	2,815,520.4	0
3/9/24	0.661	0.701	0.642	0.673	3,960,927.18	0
3/8/24	0.701	0.702	0.652	0.661	575,470.06	0
3/7/24	0.705	0.705	0.68	0.701	468,588.62	0
3/6/24	0.591	0.729	0.573	0.705	1,172,095.94	0
3/5/24	0.678	0.696	0.572	0.591	1,268,826.53	0
3/4/24	0.598	0.678	0.595	0.678	338,170.59	0
3/3/24	0.599	0.617	0.567	0.598	3,390,711.65	0
3/2/24	0.568	0.604	0.568	0.599	737,708.26	0
3/1/24	0.525	0.569	0.525	0.568	292,604.2	0
2/29/24	0.543	0.572	0.525	0.525	564,256.34	0
2/28/24	0.54	0.556	0.535	0.543	500,408.19	0
2/27/24	0.55	0.551	0.528	0.54	230,507.03	0
2/26/24	0.54	0.55	0.53	0.55	300,072.63	0
2/25/24	0.534	0.544	0.529	0.54	255,606.97	0
2/24/24	0.528	0.568	0.528	0.537	695,644.98	0
2/23/24	0.502	0.544	0.494	0.528	703,425.56	0
2/22/24	0.484	0.504	0.481	0.502	1,063,164.18	0
2/21/24	0.517	0.517	0.465	0.484	1,166,037.77	0
2/20/24	0.512	0.523	0.498	0.517	588,285.96	0
2/19/24	0.5	0.516	0.497	0.512	1,313,090.3	0
2/18/24	0.481	0.501	0.481	0.5	774,456.92	0
2/17/24	0.489	0.497	0.478	0.481	414,682.42	0
2/16/24	0.495	0.507	0.489	0.489	389,803.31	0
2/15/24	0.487	0.497	0.484	0.495	696,706.06	0
2/14/24	0.479	0.489	0.476	0.487	805,406.92	0
2/13/24	0.495	0.495	0.468	0.479	1,140,568.97	0
2/12/24	0.464	0.495	0.462	0.495	1,637,633.38	0
2/11/24	0.47	0.477	0.464	0.464	250,760.37	0
2/10/24	0.465	0.478	0.465	0.47	276,322.59	0
2/9/24	0.461	0.472	0.461	0.465	630,475.93	0
2/8/24	0.473	0.473	0.459	0.461	1,268,286.42	0
2/7/24	0.453	0.473	0.452	0.473	930,284.21	0
2/6/24	0.447	0.46	0.447	0.453	412,490.25	0
2/5/24	0.442	0.454	0.434	0.447	157,772.22	0
2/4/24	0.457	0.457	0.432	0.442	639,088	0
2/3/24	0.438	0.471	0.435	0.457	779,418	0
2/2/24	0.422	0.438	0.419	0.438	646,151.58	0
2/1/24	0.432	0.439	0.413	0.422	753,086.41	0
1/31/24	0.455	0.456	0.429	0.432	979,232.07	0
1/30/24	0.456	0.46	0.451	0.455	356,148.92	0

Similar Coins