crvUSD
CRVUSD
Rank #260
$1.00
Updated 7 days ago
Market Cap
$279.46M
24h Volume
$28.83M
Avg Volume (6m)
$19.33M
24h High/Low
$1.01
$0.9948
$0.9948
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Fraxtal Ecosystem
Crypto-backed Stablecoin
Chains
Ethereum
0xf939e0a03fb07f5...
Optimistic Ethereum
0xc52d7f23a2e4602...
Base
0x417ac0e078398c1...
Polygon Pos
0xc4ce1d6f5d98d65...
Arbitrum One
0x498bf2b1e120fed...
Binance Smart Chain
0xe2fb3f127f5450d...
Taiko
0xc8f4518ed4bab9a...
Xdai
0xabef652195f98a9...
Fraxtal
0xb102f7efa0d5de0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.00 | $1.01 | $0.9948 | $1.00 | $28.83M | $279.46M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.89M | $240.60M |
| Nov 9, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $12.65M | $240.64M |
| Nov 8, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $82.57M | $239.85M |
| Nov 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $28.47M | $241.98M |
| Nov 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $83.47M | $244.80M |
| Nov 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $137.69M | $250.89M |
| Nov 4, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $24.46M | $276.27M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.62M | $318.26M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $15.76M | $312.07M |
| Nov 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $44.36M | $302.40M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $78.76M | $274.14M |
| Oct 30, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $51.24M | $264.28M |
| Oct 29, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $31.12M | $251.76M |
| Oct 28, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $22.47M | $258.85M |
| Oct 27, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $16.61M | $270.00M |
| Oct 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $11.19M | $270.27M |
| Oct 25, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $22.02M | $278.76M |
| Oct 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $31.68M | $277.97M |
| Oct 23, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $20.50M | $253.71M |
| Oct 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $123.56M | $273.70M |
| Oct 21, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $27.77M | $289.08M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $40.16M | $281.08M |
| Oct 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.97M | $254.59M |
| Oct 18, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $73.28M | $252.77M |
| Oct 17, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $36.45M | $269.86M |
| Oct 16, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $42.13M | $283.21M |
| Oct 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $39.84M | $431.45M |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $22.52M | $198.09M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $32.31M | $193.96M |
| Oct 12, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $40.94M | $186.28M |
| Oct 11, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $198.95M | $184.75M |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $20.16M | $175.40M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $15.02M | $175.95M |
| Oct 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.84M | $176.80M |
| Oct 7, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $13.68M | $176.35M |
| Oct 6, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $13.39M | $177.73M |
| Oct 5, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $9.00M | $179.04M |
| Oct 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $21.45M | $178.40M |
| Oct 3, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $21.64M | $178.45M |
| Oct 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $10.20M | $124.07M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $34.48M | $125.82M |
| Sep 30, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $17.22M | $124.46M |
| Sep 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $13.13M | $117.97M |
| Sep 28, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $15.76M | $116.89M |
| Sep 27, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $26.48M | $117.02M |
| Sep 26, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $30.38M | $113.56M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.64M | $112.46M |
| Sep 24, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $10.02M | $112.31M |
| Sep 23, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $16.97M | $112.47M |
| Sep 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.90M | $114.91M |
| Sep 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $9.51M | $116.97M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.15M | $116.43M |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.21M | $115.03M |
| Sep 18, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $13.36M | $115.98M |
| Sep 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $9.97M | $118.96M |
| Sep 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.34M | $124.34M |
| Sep 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $7.91M | $129.29M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.14M | $129.01M |
| Sep 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.78M | $126.24M |
| Sep 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.37M | $125.30M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.38M | $120.83M |
| Sep 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $11.87M | $121.16M |
| Sep 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.06M | $121.20M |
| Sep 8, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $7.40M | $121.85M |
| Sep 7, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $9.31M | $120.94M |
| Sep 6, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $9.30M | $120.90M |
| Sep 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $10.28M | $121.16M |
| Sep 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.49M | $118.29M |
| Sep 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $16.16M | $118.31M |
| Sep 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.87M | $113.18M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.79M | $111.71M |
| Aug 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $11.91M | $112.57M |
| Aug 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $12.11M | $112.78M |
| Aug 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.88M | $115.36M |
| Aug 28, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $14.42M | $116.34M |
| Aug 27, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $13.10M | $122.22M |
| Aug 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.85M | $125.97M |
| Aug 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $9.41M | $126.62M |
| Aug 24, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.94M | $127.22M |
| Aug 23, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $15.76M | $127.11M |
| Aug 22, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.26M | $128.07M |
| Aug 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $11.10M | $127.77M |
| Aug 20, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.44M | $127.92M |
| Aug 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $15.96M | $128.48M |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.22M | $128.81M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.70M | $130.54M |
| Aug 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $12.39M | $130.68M |
| Aug 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $19.01M | $131.71M |
| Aug 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $19.44M | $133.13M |
| Aug 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $14.29M | $131.05M |
| Aug 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $20.48M | $132.44M |
| Aug 11, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $14.75M | $136.22M |
| Aug 10, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $17.42M | $135.15M |
| Aug 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $17.21M | $135.79M |
| Aug 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $23.67M | $135.43M |
| Aug 7, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $14.14M | $137.88M |
| Aug 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $8.06M | $136.88M |
| Aug 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $15.64M | $137.36M |
| Aug 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.70M | $121.64M |
| Aug 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $10.81M | $118.80M |
| Aug 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $14.51M | $120.60M |
| Aug 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $26.36M | $120.98M |
| Jul 31, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $12.89M | $127.54M |
| Jul 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $14.60M | $127.90M |
| Jul 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $13.09M | $130.67M |
| Jul 28, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $15.67M | $131.54M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.45M | $128.52M |
| Jul 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $9.29M | $125.70M |
| Jul 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $14.14M | $127.14M |
| Jul 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.82M | $128.55M |
| Jul 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.78M | $128.30M |
| Jul 22, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $13.25M | $127.76M |
| Jul 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.39M | $127.50M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.73M | $125.98M |
| Jul 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.23M | $126.31M |
| Jul 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.88M | $127.29M |
| Jul 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.29M | $124.15M |
| Jul 16, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $11.94M | $120.40M |
| Jul 15, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $5.99M | $124.50M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.60M | $122.57M |
| Jul 13, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $5.29M | $120.97M |
| Jul 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $20.25M | $121.05M |
| Jul 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $10.24M | $120.69M |
| Jul 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $8.59M | $119.22M |
| Jul 9, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $13.05M | $118.15M |
| Jul 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.59M | $114.41M |
| Jul 7, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.81M | $113.78M |
| Jul 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.91M | $113.59M |
| Jul 5, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $6.85M | $115.92M |
| Jul 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $28.37M | $117.14M |
| Jul 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.27M | $124.18M |
| Jul 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $16.73M | $124.02M |
| Jul 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.15M | $123.44M |
| Jun 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.90M | $122.91M |
| Jun 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $15.51M | $121.82M |
| Jun 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.56M | $121.67M |
| Jun 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $86.78M | $120.91M |
| Jun 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.20M | $142.49M |
| Jun 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $7.21M | $142.26M |
| Jun 24, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $8.69M | $141.36M |
| Jun 23, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $22.71M | $140.32M |
| Jun 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.88M | $133.01M |
| Jun 21, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $9.36M | $129.45M |
| Jun 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $9.17M | $129.75M |
| Jun 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $9.40M | $130.25M |
| Jun 18, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $12.54M | $133.51M |
| Jun 17, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $12.13M | $133.11M |
| Jun 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.36M | $131.61M |
| Jun 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.82M | $131.38M |
| Jun 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $12.88M | $127.39M |
| Jun 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $14.79M | $131.92M |
| Jun 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $20.81M | $132.45M |
| Jun 11, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $15.27M | $145.52M |
| Jun 10, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.82M | $152.76M |
| Jun 9, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $6.29M | $157.33M |
| Jun 8, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.66M | $157.64M |
| Jun 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.95M | $157.46M |
| Jun 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $9.56M | $156.41M |
| Jun 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.34M | $149.67M |
| Jun 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.92M | $146.65M |
| Jun 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.53M | $141.18M |
| Jun 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $8.78M | $138.50M |
| Jun 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.89M | $139.52M |
| May 31, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $14.66M | $140.66M |
| May 30, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $15.38M | $168.66M |
| May 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.92M | $168.72M |
| May 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.88M | $168.72M |
| May 27, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $12.48M | $168.73M |
| May 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $8.38M | $168.72M |
| May 25, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $6.19M | $168.68M |
| May 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $20.79M | $168.72M |
| May 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $24.09M | $168.70M |
| May 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $13.22M | $168.69M |
| May 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $12.08M | $168.71M |
| May 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $14.36M | $168.70M |
| May 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $9.91M | $168.72M |
| May 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $12.04M | $168.69M |