Crv (CRV) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Crv (CRV) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Crv cotiza a $0.32 con un rango de 24 horas de $0.32–$0.32 y $12.82M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.34
High
$0.32
Low
$0.32
Volume (24h)
$12.82M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $0.34 | $0.32 | $0.32 | $0.32 | $0.32 | -3.59% | $12.82M | — | — |
| Oct 29, 2026 | $0.34 | $0.34 | $0.30 | $0.32 | $0.31 | -8.68% | $118.72M | $38.16M | $54.22M |
| Oct 28, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | -0.76% | $55.42M | $18.72M | $25.98M |
| Oct 27, 2026 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | -0.67% | $50.55M | $16.97M | $23.65M |
| Oct 26, 2026 | $0.34 | $0.35 | $0.34 | $0.35 | $0.34 | -0.49% | $70.43M | $24.33M | $34.49M |
| Oct 25, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.34 | -2.19% | $52.6M | $18.18M | $24.76M |
| Oct 24, 2026 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | -1.12% | $57.99M | $20.42M | $27.66M |
| Oct 23, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | -2.06% | $85.55M | $30.95M | $40.7M |
| Oct 22, 2026 | $0.40 | $0.41 | $0.36 | $0.39 | $0.36 | -9.67% | $104.49M | $39.29M | $47.53M |
| Oct 21, 2026 | $0.39 | $0.41 | $0.38 | $0.39 | $0.40 | +2.78% | $100.73M | $39.48M | $52.14M |
| Oct 20, 2026 | $0.37 | $0.39 | $0.36 | $0.38 | $0.39 | +6.47% | $96.24M | $36.02M | $48.53M |
| Oct 19, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | $0.37 | +3.84% | $118.29M | $42.74M | $61.76M |
| Oct 18, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $0.35 | +2.10% | $65.65M | $22.33M | $31.71M |
| Oct 17, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $0.35 | -1.59% | $61.49M | $21.12M | $29.71M |
| Oct 16, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | -0.45% | $94.96M | $33.18M | $47.35M |
| Oct 15, 2026 | $0.33 | $0.37 | $0.31 | $0.34 | $0.35 | +7.21% | $214.96M | $74.15M | $108.35M |
| Oct 14, 2026 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | -2.68% | $75.68M | $25.14M | $37.23M |
| Oct 13, 2026 | $0.35 | $0.37 | $0.33 | $0.35 | $0.34 | -3.11% | $111.08M | $38.53M | $52.12M |
| Oct 12, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $0.35 | -5.81% | $91.67M | $33.04M | $44.54M |
| Oct 11, 2026 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | +4.23% | $80.94M | $29.84M | $38.07M |
| Oct 10, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | -0.72% | $48.08M | $17.29M | $22.86M |
| Oct 9, 2026 | $0.34 | $0.37 | $0.33 | $0.35 | $0.36 | +7.03% | $132.59M | $46.14M | $65.71M |
| Oct 8, 2026 | $0.38 | $0.40 | $0.33 | $0.36 | $0.34 | -11.99% | $215.79M | $79.65M | $103.33M |
| Oct 7, 2026 | $0.36 | $0.38 | $0.34 | $0.36 | $0.38 | +5.68% | $107.78M | $38.36M | $51.89M |
| Oct 6, 2026 | $0.37 | $0.37 | $0.36 | $0.37 | $0.36 | -3.27% | $73.09M | $26.58M | $34.87M |
| Oct 5, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $0.37 | -1.53% | $62.78M | $23.73M | $30.44M |
| Oct 4, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $0.38 | -0.50% | $47.57M | $17.74M | $23.55M |
| Oct 3, 2026 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | +3.03% | $60.32M | $22.71M | $29.33M |
| Oct 2, 2026 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | -1.26% | $110.54M | $41.27M | $53.33M |
| Oct 1, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | $0.37 | -5.20% | $87.87M | $33.81M | $42.51M |
| Sep 30, 2026 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | +3.46% | $169.79M | $66.78M | $83.31M |
Crv Historical Data FAQ
¿En qué se basan los datos históricos de Crv?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Crv.
¿Hasta dónde llega el historial de CRV?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de CRV y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Crv?expand_more
En las últimas 24 horas Crv se negoció entre $0.32 y $0.32, con el precio actual en $0.32. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Crv Price & ChartsPrecio en vivo, gráfico y datos de mercadoCrv MarketsTodos los pares y exchanges comparadosCrv AnalyticsDistribución de precios, volumen y concentraciónCrv Historical DataHistorial diario de precios y volumenCrv ArbitrageMatriz de spreads entre exchangesCrv Trading SignalsSeñales BUY/SELL con confianzaCrv Funding RatesTasas de funding y APR comparadasCrv NewsÚltimas noticias y análisis