Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.7598 USD |
26,460.6959 CRV |
0.7610 USD |
0.7509 USD |
0.7522 USD |
0.7602 USD |
| 2025-09-05 |
0.7659 USD |
74,089.2101 CRV |
0.7527 USD |
0.7390 USD |
0.7493 USD |
0.7648 USD |
| 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 |