Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.5782 USD |
59,891.6203 CRV |
0.5357 USD |
0.5275 USD |
0.5275 USD |
0.5818 USD |
| 2025-10-25 |
0.5356 USD |
28,439.7317 CRV |
0.5396 USD |
0.5258 USD |
0.5268 USD |
0.5378 USD |
| 2025-10-24 |
0.5353 USD |
28,789.1739 CRV |
0.5255 USD |
0.5225 USD |
0.5265 USD |
0.5353 USD |
| 2025-10-23 |
0.5215 USD |
50,751.6619 CRV |
0.5233 USD |
0.5145 USD |
0.5188 USD |
0.5215 USD |
| 2025-10-22 |
0.5125 USD |
35,040.3590 CRV |
0.5318 USD |
0.5003 USD |
0.5173 USD |
0.5102 USD |
| 2025-10-21 |
0.5741 USD |
290,541.8967 CRV |
0.5599 USD |
0.5284 USD |
0.5304 USD |
0.5741 USD |
| 2025-10-20 |
0.5599 USD |
56,898.8404 CRV |
0.5525 USD |
0.5443 USD |
0.5460 USD |
0.5599 USD |
| 2025-10-19 |
0.5530 USD |
64,469.3063 CRV |
0.5283 USD |
0.5172 USD |
0.5223 USD |
0.5589 USD |
| 2025-10-18 |
0.5294 USD |
48,591.0331 CRV |
0.5104 USD |
0.5091 USD |
0.5106 USD |
0.5294 USD |
| 2025-10-17 |
0.5211 USD |
239,194.3216 CRV |
0.5377 USD |
0.4949 USD |
0.5054 USD |
0.5211 USD |
| 2025-10-16 |
0.5416 USD |
300,134.1105 CRV |
0.5554 USD |
0.5298 USD |
0.5420 USD |
0.5425 USD |
| 2025-10-15 |
0.5522 USD |
183,203.9171 CRV |
0.5892 USD |
0.5444 USD |
0.5492 USD |
0.5492 USD |
| 2025-10-14 |
0.5940 USD |
937,262.7961 CRV |
0.6294 USD |
0.5479 USD |
0.5581 USD |
0.5938 USD |
| 2025-10-13 |
0.6285 USD |
345,173.7976 CRV |
0.5624 USD |
0.5499 USD |
0.5592 USD |
0.6247 USD |
| 2025-10-12 |
0.5669 USD |
127,827.7177 CRV |
0.4855 USD |
0.4775 USD |
0.4820 USD |
0.5669 USD |
| 2025-10-11 |
0.4814 USD |
285,330.4581 CRV |
0.5901 USD |
0.4613 USD |
0.4798 USD |
0.4790 USD |
| 2025-10-10 |
0.5000 USD |
431,144.1584 CRV |
0.7356 USD |
0.5000 USD |
0.6389 USD |
0.5000 USD |
| 2025-10-09 |
0.7350 USD |
23,204.2371 CRV |
0.7445 USD |
0.7065 USD |
0.7065 USD |
0.7350 USD |
| 2025-10-08 |
0.7445 USD |
56,048.1237 CRV |
0.7461 USD |
0.7259 USD |
0.7323 USD |
0.7451 USD |
| 2025-10-07 |
0.7541 USD |
106,347.1012 CRV |
0.7793 USD |
0.7468 USD |
0.7657 USD |
0.7672 USD |
| 2025-10-06 |
0.7793 USD |
105,433.3441 CRV |
0.7666 USD |
0.7666 USD |
0.7725 USD |
0.7821 USD |
| 2025-10-05 |
0.7666 USD |
29,552.8988 CRV |
0.7798 USD |
0.7606 USD |
0.7665 USD |
0.7668 USD |
| 2025-10-04 |
0.7806 USD |
71,661.3940 CRV |
0.7820 USD |
0.7648 USD |
0.7677 USD |
0.7748 USD |
| 2025-10-03 |
0.7828 USD |
92,077.6791 CRV |
0.7451 USD |
0.7368 USD |
0.7382 USD |
0.7828 USD |
| 2025-10-02 |
0.7406 USD |
75,440.5396 CRV |
0.7342 USD |
0.7228 USD |
0.7228 USD |
0.7425 USD |
| 2025-10-01 |
0.7225 USD |
102,644.3774 CRV |
0.6858 USD |
0.6804 USD |
0.6804 USD |
0.7228 USD |
| 2025-09-30 |
0.6833 USD |
46,664.0601 CRV |
0.6864 USD |
0.6578 USD |
0.6598 USD |
0.6715 USD |
| 2025-09-29 |
0.6898 USD |
70,300.2175 CRV |
0.7044 USD |
0.6791 USD |
0.6871 USD |
0.6844 USD |
| 2025-09-28 |
0.6970 USD |
7,955.1271 CRV |
0.6766 USD |
0.6550 USD |
0.6560 USD |
0.7013 USD |
| 2025-09-27 |
0.6766 USD |
24,770.1589 CRV |
0.6632 USD |
0.6559 USD |
0.6588 USD |
0.6721 USD |
| 2025-09-26 |
0.6687 USD |
38,804.9440 CRV |
0.6334 USD |
0.6334 USD |
0.6481 USD |
0.6699 USD |
| 2025-09-25 |
0.6375 USD |
105,042.0188 CRV |
0.6960 USD |
0.6315 USD |
0.6552 USD |
0.6375 USD |
| 2025-09-24 |
0.6982 USD |
38,543.4604 CRV |
0.6688 USD |
0.6524 USD |
0.6708 USD |
0.6982 USD |
| 2025-09-23 |
0.6662 USD |
55,994.1816 CRV |
0.6985 USD |
0.6636 USD |
0.6700 USD |
0.6636 USD |
| 2025-09-22 |
0.6797 USD |
211,384.9261 CRV |
0.7796 USD |
0.6740 USD |
0.6843 USD |
0.6797 USD |
| 2025-09-21 |
0.7825 USD |
1,822.9716 CRV |
0.8012 USD |
0.7818 USD |
0.7886 USD |
0.7881 USD |
| 2025-09-20 |
0.8012 USD |
20,541.0841 CRV |
0.7792 USD |
0.7680 USD |
0.7713 USD |
0.8034 USD |
| 2025-09-19 |
0.7804 USD |
98,358.2226 CRV |
0.8200 USD |
0.7715 USD |
0.7770 USD |
0.7926 USD |
| 2025-09-18 |
0.8213 USD |
180,617.3156 CRV |
0.7804 USD |
0.7658 USD |
0.7702 USD |
0.8225 USD |
| 2025-09-17 |
0.7825 USD |
95,488.8441 CRV |
0.7291 USD |
0.7218 USD |
0.7230 USD |
0.7846 USD |
| 2025-09-16 |
0.7345 USD |
162,232.4907 CRV |
0.7503 USD |
0.7160 USD |
0.7266 USD |
0.7356 USD |
| 2025-09-15 |
0.7540 USD |
278,086.5780 CRV |
0.7968 USD |
0.7352 USD |
0.7438 USD |
0.7540 USD |
| 2025-09-14 |
0.7968 USD |
70,683.1991 CRV |
0.8293 USD |
0.7886 USD |
0.7925 USD |
0.7933 USD |
| 2025-09-13 |
0.8242 USD |
19,787.6243 CRV |
0.8426 USD |
0.8200 USD |
0.8297 USD |
0.8238 USD |
| 2025-09-12 |
0.8364 USD |
56,124.8670 CRV |
0.8315 USD |
0.8180 USD |
0.8255 USD |
0.8364 USD |
| 2025-09-11 |
0.8157 USD |
16,727.5218 CRV |
0.7846 USD |
0.7828 USD |
0.7846 USD |
0.8157 USD |
| 2025-09-10 |
0.7835 USD |
53,430.5963 CRV |
0.7792 USD |
0.7723 USD |
0.7723 USD |
0.7842 USD |
| 2025-09-09 |
0.7804 USD |
29,761.7116 CRV |
0.7931 USD |
0.7702 USD |
0.7780 USD |
0.7796 USD |
| 2025-09-08 |
0.7931 USD |
20,395.0340 CRV |
0.7723 USD |
0.7584 USD |
0.7642 USD |
0.7886 USD |
| 2025-09-07 |
0.7624 USD |
7,050.5461 CRV |
0.7598 USD |
0.7598 USD |
0.7600 USD |
0.7620 USD |