Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-02 |
0.6776 USD |
38,896.6352 CRV |
0.6804 USD |
0.6567 USD |
0.6579 USD |
0.6744 USD |
| 2025-06-01 |
0.6828 USD |
137,519.5140 CRV |
0.6666 USD |
0.6517 USD |
0.6517 USD |
0.6791 USD |
| 2025-05-31 |
0.6695 USD |
79,573.0718 CRV |
0.6617 USD |
0.6408 USD |
0.6494 USD |
0.6708 USD |
| 2025-05-30 |
0.6760 USD |
76,368.7152 CRV |
0.7417 USD |
0.6707 USD |
0.6805 USD |
0.6877 USD |
| 2025-05-29 |
0.7491 USD |
79,440.9101 CRV |
0.7641 USD |
0.7352 USD |
0.7430 USD |
0.7425 USD |
| 2025-05-28 |
0.7641 USD |
119,530.6213 CRV |
0.7581 USD |
0.7339 USD |
0.7440 USD |
0.7458 USD |
| 2025-05-27 |
0.7599 USD |
147,557.2484 CRV |
0.7541 USD |
0.7388 USD |
0.7491 USD |
0.7729 USD |
| 2025-05-26 |
0.7642 USD |
97,657.4130 CRV |
0.7638 USD |
0.7483 USD |
0.7540 USD |
0.7641 USD |
| 2025-05-25 |
0.7666 USD |
64,678.1385 CRV |
0.7633 USD |
0.7245 USD |
0.7386 USD |
0.7432 USD |
| 2025-05-24 |
0.7633 USD |
206,077.6211 CRV |
0.7838 USD |
0.7634 USD |
0.7708 USD |
0.7648 USD |
| 2025-05-23 |
0.8036 USD |
433,965.0713 CRV |
0.8241 USD |
0.7724 USD |
0.8093 USD |
0.7999 USD |
| 2025-05-22 |
0.8196 USD |
287,224.0149 CRV |
0.7457 USD |
0.7434 USD |
0.7549 USD |
0.8188 USD |
| 2025-05-21 |
0.7523 USD |
362,287.7389 CRV |
0.7067 USD |
0.7067 USD |
0.7124 USD |
0.7341 USD |
| 2025-05-20 |
0.7037 USD |
151,336.8411 CRV |
0.6663 USD |
0.6663 USD |
0.6808 USD |
0.7083 USD |
| 2025-05-19 |
0.6663 USD |
408,129.0904 CRV |
0.6988 USD |
0.6368 USD |
0.6510 USD |
0.6695 USD |
| 2025-05-18 |
0.6790 USD |
205,071.4864 CRV |
0.6755 USD |
0.6495 USD |
0.6672 USD |
0.6746 USD |
| 2025-05-17 |
0.6753 USD |
111,227.4869 CRV |
0.6982 USD |
0.6648 USD |
0.6785 USD |
0.6715 USD |
| 2025-05-16 |
0.6967 USD |
238,054.2011 CRV |
0.6968 USD |
0.6824 USD |
0.6970 USD |
0.6831 USD |
| 2025-05-15 |
0.6920 USD |
406,403.4116 CRV |
0.7293 USD |
0.6727 USD |
0.6868 USD |
0.6913 USD |
| 2025-05-14 |
0.7272 USD |
116,810.5927 CRV |
0.7620 USD |
0.7134 USD |
0.7248 USD |
0.7295 USD |
| 2025-05-13 |
0.7615 USD |
470,618.4644 CRV |
0.7538 USD |
0.7067 USD |
0.7156 USD |
0.7696 USD |
| 2025-05-12 |
0.7520 USD |
375,339.1197 CRV |
0.7829 USD |
0.7250 USD |
0.7512 USD |
0.7523 USD |
| 2025-05-11 |
0.7725 USD |
478,345.1321 CRV |
0.8186 USD |
0.7512 USD |
0.7622 USD |
0.7785 USD |
| 2025-05-10 |
0.8006 USD |
183,027.9879 CRV |
0.7656 USD |
0.7600 USD |
0.7661 USD |
0.7971 USD |
| 2025-05-09 |
0.7679 USD |
669,538.5917 CRV |
0.7618 USD |
0.7465 USD |
0.7618 USD |
0.7724 USD |
| 2025-05-08 |
0.7431 USD |
439,771.4990 CRV |
0.6711 USD |
0.6711 USD |
0.6749 USD |
0.7457 USD |
| 2025-05-07 |
0.6665 USD |
130,943.0922 CRV |
0.6750 USD |
0.6517 USD |
0.6555 USD |
0.6643 USD |
| 2025-05-06 |
0.6678 USD |
208,009.7622 CRV |
0.6906 USD |
0.6400 USD |
0.6421 USD |
0.6656 USD |
| 2025-05-05 |
0.6993 USD |
347,974.6852 CRV |
0.6897 USD |
0.6634 USD |
0.6825 USD |
0.6993 USD |
| 2025-05-04 |
0.6845 USD |
66,135.7081 CRV |
0.7019 USD |
0.6829 USD |
0.6857 USD |
0.6957 USD |
| 2025-05-03 |
0.7143 USD |
202,885.8846 CRV |
0.7366 USD |
0.7014 USD |
0.7058 USD |
0.7143 USD |
| 2025-05-02 |
0.7366 USD |
464,375.5436 CRV |
0.7031 USD |
0.7031 USD |
0.7134 USD |
0.7313 USD |
| 2025-05-01 |
0.7031 USD |
819,516.0210 CRV |
0.7145 USD |
0.7010 USD |
0.7055 USD |
0.7077 USD |