Identifier on Gemini: crvrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4073 USD |
8,718.8305 CRV |
0.4043 USD |
0.4035 USD |
0.4066 USD |
0.4073 USD |
| 2025-12-04 |
0.4078 USD |
342,120.5526 CRV |
0.4223 USD |
0.4071 USD |
0.4078 USD |
0.4078 USD |
| 2025-12-03 |
0.4234 USD |
510,863.0121 CRV |
0.3881 USD |
0.3763 USD |
0.3850 USD |
0.4172 USD |
| 2025-12-02 |
0.3979 USD |
95,801.0909 CRV |
0.3877 USD |
0.3750 USD |
0.3762 USD |
0.3979 USD |
| 2025-12-01 |
0.3785 USD |
344,150.3522 CRV |
0.4150 USD |
0.3773 USD |
0.3793 USD |
0.3773 USD |
| 2025-11-30 |
0.4209 USD |
22,208.1576 CRV |
0.4217 USD |
0.4189 USD |
0.4189 USD |
0.4219 USD |
| 2025-11-29 |
0.4263 USD |
31,484.8795 CRV |
0.4280 USD |
0.4236 USD |
0.4255 USD |
0.4263 USD |
| 2025-11-28 |
0.4323 USD |
31,736.7369 CRV |
0.4382 USD |
0.4291 USD |
0.4319 USD |
0.4323 USD |
| 2025-11-27 |
0.4391 USD |
121,151.4398 CRV |
0.4415 USD |
0.4291 USD |
0.4326 USD |
0.4391 USD |
| 2025-11-26 |
0.4442 USD |
190,781.8476 CRV |
0.4189 USD |
0.4000 USD |
0.4065 USD |
0.4442 USD |
| 2025-11-25 |
0.4151 USD |
102,591.5776 CRV |
0.4103 USD |
0.4008 USD |
0.4040 USD |
0.4151 USD |
| 2025-11-24 |
0.4127 USD |
51,451.1369 CRV |
0.3839 USD |
0.3810 USD |
0.3839 USD |
0.4127 USD |
| 2025-11-23 |
0.3921 USD |
308,770.6023 CRV |
0.3691 USD |
0.3691 USD |
0.3764 USD |
0.3895 USD |
| 2025-11-22 |
0.3666 USD |
256,440.6291 CRV |
0.3756 USD |
0.3642 USD |
0.3642 USD |
0.3699 USD |
| 2025-11-21 |
0.3756 USD |
170,556.3728 CRV |
0.4100 USD |
0.3677 USD |
0.3787 USD |
0.3736 USD |
| 2025-11-20 |
0.4213 USD |
62,624.5226 CRV |
0.4313 USD |
0.4024 USD |
0.4127 USD |
0.4137 USD |
| 2025-11-19 |
0.4226 USD |
48,514.8804 CRV |
0.4357 USD |
0.4090 USD |
0.4132 USD |
0.4285 USD |
| 2025-11-18 |
0.4389 USD |
201,822.8570 CRV |
0.4073 USD |
0.3943 USD |
0.4116 USD |
0.4398 USD |
| 2025-11-17 |
0.4049 USD |
71,241.1578 CRV |
0.4228 USD |
0.4001 USD |
0.4049 USD |
0.4049 USD |
| 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 |
0.4361 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 |
0.4540 USD |
47,823.8833 CRV |
0.4723 USD |
0.4450 USD |
0.4550 USD |
0.4540 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 |
0.5014 USD |
64,068.1606 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.5027 USD |
| 2025-11-09 |
0.4875 USD |
9,523.2910 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4877 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 |
227,298.3940 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4963 USD |
| 2025-11-06 |
0.4173 USD |
112,553.7392 CRV |
0.4367 USD |
0.4123 USD |
0.4123 USD |
0.4197 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 |
0.4240 USD |
250,483.8977 CRV |
0.4796 USD |
0.4080 USD |
0.4281 USD |
0.4236 USD |
| 2025-11-02 |
0.4664 USD |
56,043.7931 CRV |
0.4826 USD |
0.4572 USD |
0.4647 USD |
0.4647 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 |
0.4883 USD |
260,818.2944 CRV |
0.5400 USD |
0.4752 USD |
0.4828 USD |
0.4883 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 |
0.5275 USD |
45,497.5369 CRV |
0.5564 USD |
0.5241 USD |
0.5364 USD |
0.5274 USD |
| 2025-10-27 |
0.5711 USD |
181,059.8660 CRV |
0.5824 USD |
0.5556 USD |
0.5596 USD |
0.5736 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 |
0.5357 USD |
29,093.7370 CRV |
0.5396 USD |
0.5258 USD |
0.5268 USD |
0.5356 USD |
| 2025-10-24 |
0.5396 USD |
29,465.6240 CRV |
0.5255 USD |
0.5225 USD |
0.5265 USD |
0.5368 USD |
| 2025-10-23 |
0.5279 USD |
50,382.1820 CRV |
0.5233 USD |
0.5145 USD |
0.5188 USD |
0.5279 USD |
| 2025-10-22 |
0.5205 USD |
43,293.4140 CRV |
0.5318 USD |
0.5003 USD |
0.5130 USD |
0.5106 USD |
| 2025-10-21 |
0.5589 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 |
0.5283 USD |
49,062.0648 CRV |
0.5104 USD |
0.5091 USD |
0.5106 USD |
0.5283 USD |
| 2025-10-17 |
0.5211 USD |
239,194.3216 CRV |
0.5377 USD |
0.4949 USD |
0.5054 USD |
0.5211 USD |