Identifier on Gemini: crvrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2866 USD |
60,453.7574 CRV |
0.2878 USD |
0.2835 USD |
0.2865 USD |
0.2867 USD |
| 2026-02-02 |
0.2882 USD |
201,358.8794 CRV |
0.2795 USD |
0.2654 USD |
0.2761 USD |
0.2882 USD |
| 2026-02-01 |
0.2809 USD |
115,161.5904 CRV |
0.2886 USD |
0.2746 USD |
0.2809 USD |
0.2809 USD |
| 2026-01-31 |
0.2809 USD |
225,325.7291 CRV |
0.3152 USD |
0.2660 USD |
0.2809 USD |
0.2809 USD |
| 2026-01-30 |
0.3164 USD |
674,352.4782 CRV |
0.3300 USD |
0.3140 USD |
0.3191 USD |
0.3164 USD |
| 2026-01-29 |
0.3274 USD |
51,655.1814 CRV |
0.3526 USD |
0.3214 USD |
0.3275 USD |
0.3285 USD |
| 2026-01-28 |
0.3506 USD |
3,416.9674 CRV |
0.3477 USD |
0.3425 USD |
0.3427 USD |
0.3494 USD |
| 2026-01-27 |
0.3466 USD |
105,569.9512 CRV |
0.3543 USD |
0.3359 USD |
0.3389 USD |
0.3466 USD |
| 2026-01-26 |
0.3552 USD |
12,511.1858 CRV |
0.3434 USD |
0.3434 USD |
0.3465 USD |
0.3552 USD |
| 2026-01-25 |
0.3375 USD |
40,156.9105 CRV |
0.3592 USD |
0.3358 USD |
0.3412 USD |
0.3358 USD |
| 2026-01-24 |
0.3592 USD |
28,732.0338 CRV |
0.3631 USD |
0.3541 USD |
0.3551 USD |
0.3592 USD |
| 2026-01-23 |
0.3627 USD |
62,368.4081 CRV |
0.3626 USD |
0.3602 USD |
0.3619 USD |
0.3616 USD |
| 2026-01-22 |
0.3581 USD |
50,897.8114 CRV |
0.3682 USD |
0.3538 USD |
0.3569 USD |
0.3600 USD |
| 2026-01-21 |
0.3748 USD |
31,546.6969 CRV |
0.3663 USD |
0.3600 USD |
0.3640 USD |
0.3640 USD |
| 2026-01-20 |
0.3663 USD |
68,280.3712 CRV |
0.3859 USD |
0.3629 USD |
0.3690 USD |
0.3629 USD |
| 2026-01-19 |
0.3953 USD |
66,709.3896 CRV |
0.4000 USD |
0.3614 USD |
0.3892 USD |
0.3953 USD |
| 2026-01-18 |
0.4185 USD |
13,731.5547 CRV |
0.4163 USD |
0.4133 USD |
0.4137 USD |
0.4185 USD |
| 2026-01-17 |
0.4147 USD |
90,322.5390 CRV |
0.4287 USD |
0.4111 USD |
0.4210 USD |
0.4151 USD |
| 2026-01-16 |
0.4285 USD |
89,135.1193 CRV |
0.4366 USD |
0.4166 USD |
0.4203 USD |
0.4264 USD |
| 2026-01-15 |
0.4136 USD |
33,132.6237 CRV |
0.4269 USD |
0.4120 USD |
0.4145 USD |
0.4120 USD |
| 2026-01-14 |
0.4304 USD |
48,876.0680 CRV |
0.4340 USD |
0.4229 USD |
0.4299 USD |
0.4304 USD |
| 2026-01-13 |
0.4372 USD |
54,908.1642 CRV |
0.3901 USD |
0.3901 USD |
0.3917 USD |
0.4350 USD |
| 2026-01-12 |
0.3944 USD |
37,219.9987 CRV |
0.3982 USD |
0.3884 USD |
0.3939 USD |
0.3929 USD |
| 2026-01-11 |
0.4002 USD |
59,124.2939 CRV |
0.4073 USD |
0.3996 USD |
0.4015 USD |
0.4002 USD |
| 2026-01-10 |
0.4108 USD |
62,043.2000 CRV |
0.4077 USD |
0.4052 USD |
0.4053 USD |
0.4118 USD |
| 2026-01-09 |
0.4051 USD |
36,647.2782 CRV |
0.4088 USD |
0.3997 USD |
0.4013 USD |
0.4051 USD |
| 2026-01-08 |
0.4033 USD |
75,579.7449 CRV |
0.4210 USD |
0.3999 USD |
0.4052 USD |
0.4033 USD |
| 2026-01-07 |
0.4165 USD |
34,574.8750 CRV |
0.4280 USD |
0.4032 USD |
0.4076 USD |
0.4165 USD |
| 2026-01-06 |
0.4280 USD |
68,474.8239 CRV |
0.4337 USD |
0.4103 USD |
0.4173 USD |
0.4266 USD |
| 2026-01-05 |
0.4293 USD |
41,613.3167 CRV |
0.4253 USD |
0.4184 USD |
0.4204 USD |
0.4326 USD |
| 2026-01-04 |
0.4206 USD |
41,247.6101 CRV |
0.4249 USD |
0.4183 USD |
0.4200 USD |
0.4200 USD |
| 2026-01-03 |
0.4195 USD |
45,495.4470 CRV |
0.4089 USD |
0.3975 USD |
0.3991 USD |
0.4257 USD |
| 2026-01-02 |
0.4089 USD |
528,042.0737 CRV |
0.3920 USD |
0.3903 USD |
0.3918 USD |
0.4089 USD |
| 2026-01-01 |
0.3858 USD |
538,367.1058 CRV |
0.3635 USD |
0.3576 USD |
0.3612 USD |
0.3851 USD |
| 2025-12-31 |
0.3635 USD |
717,034.1349 CRV |
0.3751 USD |
0.3588 USD |
0.3624 USD |
0.3616 USD |
| 2025-12-30 |
0.3751 USD |
138,943.2357 CRV |
0.3868 USD |
0.3735 USD |
0.3751 USD |
0.3751 USD |
| 2025-12-29 |
0.3865 USD |
200,071.8911 CRV |
0.3921 USD |
0.3845 USD |
0.3868 USD |
0.3890 USD |
| 2025-12-28 |
0.3923 USD |
45,333.9150 CRV |
0.4023 USD |
0.3870 USD |
0.3882 USD |
0.3923 USD |
| 2025-12-27 |
0.3956 USD |
91,441.9169 CRV |
0.3813 USD |
0.3796 USD |
0.3827 USD |
0.3954 USD |
| 2025-12-26 |
0.3872 USD |
279,239.9357 CRV |
0.3871 USD |
0.3845 USD |
0.3873 USD |
0.3872 USD |
| 2025-12-25 |
0.3909 USD |
625,547.6213 CRV |
0.3741 USD |
0.3741 USD |
0.3777 USD |
0.3921 USD |
| 2025-12-24 |
0.3741 USD |
345,810.4358 CRV |
0.3734 USD |
0.3625 USD |
0.3662 USD |
0.3741 USD |
| 2025-12-23 |
0.3713 USD |
266,980.3527 CRV |
0.3788 USD |
0.3620 USD |
0.3673 USD |
0.3723 USD |
| 2025-12-22 |
0.3788 USD |
320,988.9350 CRV |
0.3483 USD |
0.3458 USD |
0.3524 USD |
0.3798 USD |
| 2025-12-21 |
0.3483 USD |
82,947.6564 CRV |
0.3555 USD |
0.3407 USD |
0.3424 USD |
0.3471 USD |
| 2025-12-20 |
0.3563 USD |
50,038.9108 CRV |
0.3471 USD |
0.3458 USD |
0.3469 USD |
0.3554 USD |
| 2025-12-19 |
0.3510 USD |
73,502.8354 CRV |
0.3377 USD |
0.3358 USD |
0.3377 USD |
0.3510 USD |
| 2025-12-18 |
0.3414 USD |
147,703.0373 CRV |
0.3538 USD |
0.3321 USD |
0.3376 USD |
0.3414 USD |
| 2025-12-17 |
0.3547 USD |
171,016.1860 CRV |
0.3662 USD |
0.3477 USD |
0.3558 USD |
0.3547 USD |
| 2025-12-16 |
0.3650 USD |
84,519.0492 CRV |
0.3537 USD |
0.3500 USD |
0.3540 USD |
0.3655 USD |