Crv (CRV) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Crv (CRV) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Crv diperdagangkan di $0.32 dengan rentang 24 jam $0.32–$0.32 dan volume $12.82M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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 | -8.89% | $118.74M | $38.17M | $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
Berdasarkan apa data harga historis Crv?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Crv yang nyata.
Seberapa jauh riwayat CRV?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding CRV dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Crv?expand_more
Selama 24 jam terakhir Crv diperdagangkan antara $0.32 dan $0.32, dengan harga saat ini $0.32. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Crv Price & ChartsHarga langsung, grafik, dan data pasarCrv MarketsSemua pasangan dan bursa dibandingkanCrv AnalyticsDistribusi harga, volume, dan konsentrasiCrv Historical DataRiwayat harga harian dan volumeCrv ArbitrageMatriks spread antar bursaCrv Trading SignalsSinyal BUY/SELL dengan skor keyakinanCrv Funding RatesTingkat funding dan APR dibandingkanCrv NewsBerita dan analisis terbaru