Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.9137 USD |
88,024.4219 CRV |
0.9600 USD |
0.9100 USD |
0.9314 USD |
0.9243 USD |
| 2025-07-21 |
0.9507 USD |
491,038.5155 CRV |
0.9663 USD |
0.9434 USD |
0.9535 USD |
0.9535 USD |
| 2025-07-20 |
0.9636 USD |
586,347.0883 CRV |
0.9847 USD |
0.9567 USD |
0.9753 USD |
0.9708 USD |
| 2025-07-19 |
0.9896 USD |
158,464.6077 CRV |
0.9809 USD |
0.9188 USD |
0.9349 USD |
0.9790 USD |
| 2025-07-18 |
0.9828 USD |
483,340.9604 CRV |
1.0094 USD |
0.9092 USD |
0.9332 USD |
0.9710 USD |
| 2025-07-17 |
0.9941 USD |
701,464.6659 CRV |
0.9229 USD |
0.9040 USD |
0.9272 USD |
1.0023 USD |
| 2025-07-16 |
0.9226 USD |
457,775.0477 CRV |
0.7592 USD |
0.7486 USD |
0.7717 USD |
0.9254 USD |
| 2025-07-15 |
0.7213 USD |
207,122.9063 CRV |
0.7055 USD |
0.6877 USD |
0.7015 USD |
0.7213 USD |
| 2025-07-14 |
0.7071 USD |
143,561.8156 CRV |
0.6595 USD |
0.6569 USD |
0.6700 USD |
0.7091 USD |
| 2025-07-13 |
0.6597 USD |
182,632.2994 CRV |
0.6152 USD |
0.6152 USD |
0.6182 USD |
0.6999 USD |
| 2025-07-12 |
0.6125 USD |
80,955.6125 CRV |
0.6313 USD |
0.6017 USD |
0.6149 USD |
0.6183 USD |
| 2025-07-11 |
0.6269 USD |
147,072.6220 CRV |
0.6004 USD |
0.5942 USD |
0.6012 USD |
0.6319 USD |
| 2025-07-10 |
0.6069 USD |
62,256.4559 CRV |
0.5566 USD |
0.5566 USD |
0.5602 USD |
0.6018 USD |
| 2025-07-09 |
0.5592 USD |
122,070.3622 CRV |
0.5155 USD |
0.5144 USD |
0.5158 USD |
0.5574 USD |
| 2025-07-08 |
0.5194 USD |
71,919.6362 CRV |
0.5131 USD |
0.5035 USD |
0.5054 USD |
0.5194 USD |
| 2025-07-07 |
0.5059 USD |
68,628.9281 CRV |
0.5016 USD |
0.5010 USD |
0.5010 USD |
0.5051 USD |
| 2025-07-06 |
0.5013 USD |
7,646.3380 CRV |
0.4998 USD |
0.4920 USD |
0.4948 USD |
0.5003 USD |
| 2025-07-05 |
0.4998 USD |
71,100.0749 CRV |
0.5063 USD |
0.4936 USD |
0.4940 USD |
0.4998 USD |
| 2025-07-04 |
0.5061 USD |
9,402.6933 CRV |
0.5324 USD |
0.4904 USD |
0.4968 USD |
0.4973 USD |
| 2025-07-03 |
0.5370 USD |
43,864.1296 CRV |
0.5267 USD |
0.5267 USD |
0.5300 USD |
0.5370 USD |
| 2025-07-02 |
0.5354 USD |
137,260.0984 CRV |
0.5026 USD |
0.5006 USD |
0.5019 USD |
0.5354 USD |
| 2025-07-01 |
0.5026 USD |
44,853.3720 CRV |
0.5250 USD |
0.4985 USD |
0.5023 USD |
0.5026 USD |
| 2025-06-30 |
0.5270 USD |
18,058.4337 CRV |
0.5342 USD |
0.5030 USD |
0.5123 USD |
0.5127 USD |
| 2025-06-29 |
0.5159 USD |
34,284.0110 CRV |
0.5194 USD |
0.5065 USD |
0.5099 USD |
0.5170 USD |
| 2025-06-28 |
0.5132 USD |
110,683.4781 CRV |
0.5089 USD |
0.5035 USD |
0.5061 USD |
0.5132 USD |
| 2025-06-27 |
0.5114 USD |
36,959.4417 CRV |
0.5064 USD |
0.4971 USD |
0.4971 USD |
0.5114 USD |
| 2025-06-26 |
0.5064 USD |
251,031.3639 CRV |
0.5233 USD |
0.4928 USD |
0.4978 USD |
0.5033 USD |
| 2025-06-25 |
0.5210 USD |
77,106.9612 CRV |
0.5681 USD |
0.5198 USD |
0.5300 USD |
0.5198 USD |
| 2025-06-24 |
0.5681 USD |
72,461.2293 CRV |
0.5823 USD |
0.5661 USD |
0.5681 USD |
0.5681 USD |
| 2025-06-23 |
0.5773 USD |
144,966.8111 CRV |
0.5366 USD |
0.5072 USD |
0.5220 USD |
0.5720 USD |
| 2025-06-22 |
0.5095 USD |
179,722.0622 CRV |
0.5486 USD |
0.5095 USD |
0.5173 USD |
0.5095 USD |
| 2025-06-21 |
0.5635 USD |
62,007.4951 CRV |
0.5682 USD |
0.5293 USD |
0.5537 USD |
0.5397 USD |
| 2025-06-20 |
0.5734 USD |
84,029.2407 CRV |
0.5862 USD |
0.5465 USD |
0.5631 USD |
0.5673 USD |
| 2025-06-19 |
0.5849 USD |
30,066.7216 CRV |
0.5942 USD |
0.5764 USD |
0.5790 USD |
0.5812 USD |
| 2025-06-18 |
0.5844 USD |
153,710.8283 CRV |
0.5856 USD |
0.5591 USD |
0.5699 USD |
0.5808 USD |
| 2025-06-17 |
0.5784 USD |
112,557.8697 CRV |
0.6071 USD |
0.5576 USD |
0.5689 USD |
0.5784 USD |
| 2025-06-16 |
0.6486 USD |
50,218.3945 CRV |
0.5965 USD |
0.5897 USD |
0.5965 USD |
0.6486 USD |
| 2025-06-15 |
0.5886 USD |
128,608.6308 CRV |
0.5958 USD |
0.5824 USD |
0.5846 USD |
0.5886 USD |
| 2025-06-14 |
0.5912 USD |
23,717.9621 CRV |
0.6199 USD |
0.5828 USD |
0.5916 USD |
0.5906 USD |
| 2025-06-13 |
0.6141 USD |
274,209.4581 CRV |
0.6235 USD |
0.5611 USD |
0.5800 USD |
0.6141 USD |
| 2025-06-12 |
0.6248 USD |
61,965.7764 CRV |
0.6760 USD |
0.6250 USD |
0.6345 USD |
0.6250 USD |
| 2025-06-11 |
0.6653 USD |
41,045.2818 CRV |
0.7362 USD |
0.6689 USD |
0.6920 USD |
0.6689 USD |
| 2025-06-10 |
0.7179 USD |
7,437.1109 CRV |
0.6957 USD |
0.6824 USD |
0.6903 USD |
0.6889 USD |
| 2025-06-09 |
0.6911 USD |
62,770.5605 CRV |
0.6447 USD |
0.6398 USD |
0.6422 USD |
0.6911 USD |
| 2025-06-08 |
0.6447 USD |
10,488.3035 CRV |
0.6618 USD |
0.6462 USD |
0.6471 USD |
0.6480 USD |
| 2025-06-07 |
0.6635 USD |
26,800.4776 CRV |
0.6270 USD |
0.6262 USD |
0.6363 USD |
0.6581 USD |
| 2025-06-06 |
0.6254 USD |
62,214.9392 CRV |
0.6169 USD |
0.6081 USD |
0.6193 USD |
0.6306 USD |
| 2025-06-05 |
0.6240 USD |
139,152.9957 CRV |
0.6370 USD |
0.6101 USD |
0.6261 USD |
0.6260 USD |
| 2025-06-04 |
0.6592 USD |
18,743.4719 CRV |
0.6903 USD |
0.6467 USD |
0.6592 USD |
0.6592 USD |
| 2025-06-03 |
0.6903 USD |
25,254.4187 CRV |
0.6894 USD |
0.6824 USD |
0.6890 USD |
0.6903 USD |