Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4156 USD |
77,189.9360 CRV |
0.4306 USD |
0.4100 USD |
0.4164 USD |
0.4149 USD |
| 2025-11-15 |
0.4419 USD |
37,515.6552 CRV |
0.4275 USD |
0.4275 USD |
0.4350 USD |
0.4419 USD |
| 2025-11-14 |
0.4369 USD |
69,601.2379 CRV |
0.4600 USD |
0.4230 USD |
0.4303 USD |
0.4369 USD |
| 2025-11-13 |
0.4565 USD |
30,285.1976 CRV |
0.4540 USD |
0.4474 USD |
0.4540 USD |
0.4565 USD |
| 2025-11-12 |
0.4551 USD |
42,014.2539 CRV |
0.4723 USD |
0.4450 USD |
0.4550 USD |
0.4485 USD |
| 2025-11-11 |
0.4690 USD |
83,598.0346 CRV |
0.5216 USD |
0.4718 USD |
0.4781 USD |
0.4724 USD |
| 2025-11-10 |
0.4975 USD |
45,754.1032 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.4921 USD |
| 2025-11-09 |
0.4790 USD |
20,562.5904 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4805 USD |
| 2025-11-08 |
0.4799 USD |
102,659.4283 CRV |
0.4861 USD |
0.4640 USD |
0.4686 USD |
0.4799 USD |
| 2025-11-07 |
0.4963 USD |
226,969.7436 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4968 USD |
| 2025-11-06 |
0.4204 USD |
111,498.8417 CRV |
0.4367 USD |
0.4123 USD |
0.4123 USD |
0.4220 USD |
| 2025-11-05 |
0.4383 USD |
88,273.5641 CRV |
0.4244 USD |
0.4068 USD |
0.4146 USD |
0.4383 USD |
| 2025-11-04 |
0.4139 USD |
50,588.2971 CRV |
0.4284 USD |
0.4042 USD |
0.4172 USD |
0.4176 USD |
| 2025-11-03 |
0.4193 USD |
250,483.8977 CRV |
0.4796 USD |
0.4080 USD |
0.4281 USD |
0.4236 USD |
| 2025-11-02 |
0.4647 USD |
55,989.3300 CRV |
0.4826 USD |
0.4572 USD |
0.4649 USD |
0.4643 USD |
| 2025-11-01 |
0.4846 USD |
47,104.0514 CRV |
0.4793 USD |
0.4739 USD |
0.4772 USD |
0.4863 USD |
| 2025-10-31 |
0.4761 USD |
60,786.9459 CRV |
0.4895 USD |
0.4686 USD |
0.4779 USD |
0.4756 USD |
| 2025-10-30 |
0.4840 USD |
260,588.2461 CRV |
0.5400 USD |
0.4752 USD |
0.4828 USD |
0.4840 USD |
| 2025-10-29 |
0.5494 USD |
196,067.4526 CRV |
0.5307 USD |
0.5183 USD |
0.5230 USD |
0.5588 USD |
| 2025-10-28 |
0.5274 USD |
36,332.0960 CRV |
0.5564 USD |
0.5314 USD |
0.5436 USD |
0.5364 USD |
| 2025-10-27 |
0.5580 USD |
183,799.1849 CRV |
0.5824 USD |
0.5556 USD |
0.5596 USD |
0.5580 USD |
| 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 |