Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.7516 USD |
7,868.4785 CRV |
0.7898 USD |
0.7431 USD |
0.7452 USD |
0.7522 USD |
| 2025-09-03 |
0.7932 USD |
11,119.5252 CRV |
0.7658 USD |
0.7557 USD |
0.7589 USD |
0.7939 USD |
| 2025-09-02 |
0.7500 USD |
12,511.2391 CRV |
0.7419 USD |
0.7419 USD |
0.7419 USD |
0.7500 USD |
| 2025-09-01 |
0.7395 USD |
22,843.6728 CRV |
0.7553 USD |
0.7250 USD |
0.7355 USD |
0.7353 USD |
| 2025-08-31 |
0.7814 USD |
32,511.0510 CRV |
0.7742 USD |
0.7682 USD |
0.7721 USD |
0.7814 USD |
| 2025-08-30 |
0.7720 USD |
40,932.0305 CRV |
0.7617 USD |
0.7617 USD |
0.7617 USD |
0.7720 USD |
| 2025-08-29 |
0.7573 USD |
27,367.9958 CRV |
0.8039 USD |
0.7500 USD |
0.7544 USD |
0.7573 USD |
| 2025-08-28 |
0.8039 USD |
49,542.7373 CRV |
0.8148 USD |
0.7880 USD |
0.7897 USD |
0.8059 USD |
| 2025-08-27 |
0.8247 USD |
16,952.0158 CRV |
0.8085 USD |
0.8014 USD |
0.8085 USD |
0.8218 USD |
| 2025-08-26 |
0.8156 USD |
85,418.7758 CRV |
0.7857 USD |
0.7684 USD |
0.7797 USD |
0.8156 USD |
| 2025-08-25 |
0.7742 USD |
90,535.6923 CRV |
0.9122 USD |
0.7850 USD |
0.8264 USD |
0.7850 USD |
| 2025-08-24 |
0.9122 USD |
123,058.3842 CRV |
0.9002 USD |
0.8613 USD |
0.8784 USD |
0.9071 USD |
| 2025-08-23 |
0.9002 USD |
27,875.9418 CRV |
0.9364 USD |
0.8848 USD |
0.8865 USD |
0.9002 USD |
| 2025-08-22 |
0.9344 USD |
62,709.6868 CRV |
0.8591 USD |
0.8248 USD |
0.8474 USD |
0.9294 USD |
| 2025-08-21 |
0.8657 USD |
8,265.9468 CRV |
0.8814 USD |
0.8527 USD |
0.8527 USD |
0.8657 USD |
| 2025-08-20 |
0.8834 USD |
22,385.0074 CRV |
0.8347 USD |
0.8227 USD |
0.8347 USD |
0.8834 USD |
| 2025-08-19 |
0.8360 USD |
24,454.0337 CRV |
0.8706 USD |
0.8230 USD |
0.8315 USD |
0.8361 USD |
| 2025-08-18 |
0.8797 USD |
73,487.4421 CRV |
0.8924 USD |
0.8412 USD |
0.8520 USD |
0.8797 USD |
| 2025-08-17 |
0.8850 USD |
26,743.0471 CRV |
0.8635 USD |
0.8635 USD |
0.8642 USD |
0.8780 USD |
| 2025-08-16 |
0.8693 USD |
37,660.3386 CRV |
0.8899 USD |
0.8500 USD |
0.8584 USD |
0.8682 USD |
| 2025-08-15 |
0.8899 USD |
122,138.8399 CRV |
0.9142 USD |
0.8600 USD |
0.8615 USD |
0.8744 USD |
| 2025-08-14 |
0.9057 USD |
147,660.4698 CRV |
1.0503 USD |
0.9119 USD |
0.9275 USD |
0.9191 USD |
| 2025-08-13 |
1.0405 USD |
313,783.1161 CRV |
0.9772 USD |
0.9663 USD |
0.9818 USD |
1.0350 USD |
| 2025-08-12 |
0.9769 USD |
47,099.0229 CRV |
0.9211 USD |
0.8970 USD |
0.9123 USD |
0.9832 USD |
| 2025-08-11 |
0.9211 USD |
86,258.6400 CRV |
0.9739 USD |
0.9108 USD |
0.9230 USD |
0.9172 USD |
| 2025-08-10 |
0.9739 USD |
58,777.8947 CRV |
0.9881 USD |
0.9480 USD |
0.9630 USD |
0.9730 USD |
| 2025-08-09 |
1.0099 USD |
69,897.7488 CRV |
0.9542 USD |
0.9439 USD |
0.9489 USD |
1.0114 USD |
| 2025-08-08 |
0.9560 USD |
75,676.8219 CRV |
0.9495 USD |
0.9097 USD |
0.9181 USD |
0.9532 USD |
| 2025-08-07 |
0.9466 USD |
47,070.9444 CRV |
0.9204 USD |
0.8893 USD |
0.8909 USD |
0.9381 USD |
| 2025-08-06 |
0.9204 USD |
48,704.9356 CRV |
0.9058 USD |
0.8868 USD |
0.8917 USD |
0.9136 USD |
| 2025-08-05 |
0.8818 USD |
49,126.4736 CRV |
0.9348 USD |
0.8803 USD |
0.8887 USD |
0.8837 USD |
| 2025-08-04 |
0.9469 USD |
104,339.0620 CRV |
0.9170 USD |
0.8878 USD |
0.9022 USD |
0.9469 USD |
| 2025-08-03 |
0.9071 USD |
28,877.3815 CRV |
0.8619 USD |
0.8495 USD |
0.8684 USD |
0.9141 USD |
| 2025-08-02 |
0.8593 USD |
82,959.8068 CRV |
0.8793 USD |
0.8495 USD |
0.8602 USD |
0.8703 USD |
| 2025-08-01 |
0.8636 USD |
87,502.7331 CRV |
0.9370 USD |
0.8800 USD |
0.8927 USD |
0.8901 USD |
| 2025-07-31 |
0.9448 USD |
119,263.3054 CRV |
1.0349 USD |
0.9552 USD |
0.9658 USD |
0.9601 USD |
| 2025-07-30 |
1.0180 USD |
154,491.8947 CRV |
0.9904 USD |
0.9494 USD |
0.9553 USD |
1.0180 USD |
| 2025-07-29 |
0.9743 USD |
123,436.1369 CRV |
1.0085 USD |
0.9567 USD |
0.9777 USD |
0.9828 USD |
| 2025-07-28 |
1.0211 USD |
517,526.4442 CRV |
1.0241 USD |
0.9661 USD |
0.9791 USD |
1.0169 USD |
| 2025-07-27 |
1.0746 USD |
179,843.7854 CRV |
1.1038 USD |
1.0355 USD |
1.0491 USD |
1.0501 USD |
| 2025-07-26 |
1.1009 USD |
303,854.7808 CRV |
1.0355 USD |
1.0115 USD |
1.0403 USD |
1.1272 USD |
| 2025-07-25 |
1.0355 USD |
282,246.5621 CRV |
0.9511 USD |
0.9370 USD |
0.9530 USD |
1.0497 USD |
| 2025-07-24 |
0.9567 USD |
255,253.0142 CRV |
0.9400 USD |
0.9100 USD |
0.9468 USD |
0.9810 USD |
| 2025-07-23 |
0.9624 USD |
160,404.3069 CRV |
0.9969 USD |
0.9050 USD |
0.9365 USD |
0.9278 USD |
| 2025-07-22 |
0.9629 USD |
117,895.6444 CRV |
0.9600 USD |
0.9100 USD |
0.9314 USD |
0.9677 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 |