crv5s(CRV5S)Today
$0.553278
1 years ago
$0.087798
2 years ago
$0.223267
3 years ago
$0.001327
4 years ago
$0.007827
crv5s Price History
(CRV5S)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.712338 | $0.704 | $0.486 | $0.489924 | $23,379.74 |
2025-09-02 | $0.739565 | $0.863 | $0.573 | $0.679001 | $23,781.48 |
2025-09-01 | $0.639472 | $0.767 | $0.597 | $0.747685 | $13,518.64 |
2025-08-31 | $0.652891 | $0.688 | $0.57 | $0.628544 | $15,374.52 |
2025-08-30 | $0.725855 | $0.793 | $0.634 | $0.638543 | $25,774.32 |
2025-08-29 | $0.598218 | $0.789 | $0.559 | $0.701121 | $19,917.60 |
2025-08-28 | $0.53678 | $0.615 | $0.495 | $0.588517 | $16,818.66 |
2025-08-27 | $0.803573 | $0.814 | $0.518 | $0.525641 | $47,411.95 |
2025-08-26 | $0.602337 | $0.867 | $0.578 | $0.778159 | $49,114.60 |
2025-08-25 | $0.500252 | $0.643 | $0.362 | $0.605871 | $28,213.72 |
2025-08-24 | $0.498205 | $0.569 | $0.442 | $0.48558 | $25,264.86 |
2025-08-23 | $0.478772 | $0.528 | $0.375 | $0.489029 | $26,897.02 |
2025-08-22 | $0.723228 | $0.815 | $0.422 | $0.471702 | $37,903.23 |
2025-08-21 | $0.666724 | $0.727 | $0.561 | $0.699683 | $29,721.96 |
2025-08-20 | $0.72047 | $0.875 | $0.548 | $0.613245 | $34,524.46 |
2025-08-19 | $0.689021 | $0.803 | $0.567 | $0.68651 | $39,449.65 |
2025-08-18 | $0.61329 | $0.812 | $0.608 | $0.645604 | $13,849.49 |
2025-08-17 | $0.780472 | $0.784 | $0.568 | $0.591669 | $20,904.79 |
2025-08-16 | $0.773817 | $0.846 | $0.707 | $0.748484 | $34,218.41 |
2025-08-15 | $0.575266 | $0.8 | $0.586 | $0.774557 | $41,655.77 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
crv5s(CRV5S)
