Identifier on Gemini: crvrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.5345 USD |
301,309.8397 CRV |
0.5554 USD |
0.5298 USD |
0.5420 USD |
0.5345 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 |
0.5892 USD |
937,262.7961 CRV |
0.6294 USD |
0.5479 USD |
0.5581 USD |
0.5938 USD |
| 2025-10-13 |
0.6299 USD |
345,173.7976 CRV |
0.5624 USD |
0.5499 USD |
0.5592 USD |
0.6247 USD |
| 2025-10-12 |
0.5721 USD |
127,827.7177 CRV |
0.4855 USD |
0.4775 USD |
0.4820 USD |
0.5669 USD |
| 2025-10-11 |
0.4853 USD |
287,798.9578 CRV |
0.5901 USD |
0.4613 USD |
0.4798 USD |
0.4814 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 |
22,204.2371 CRV |
0.7445 USD |
0.7065 USD |
0.7065 USD |
0.7281 USD |
| 2025-10-08 |
0.7544 USD |
50,006.7507 CRV |
0.7461 USD |
0.7259 USD |
0.7323 USD |
0.7544 USD |
| 2025-10-07 |
0.7490 USD |
107,348.0634 CRV |
0.7793 USD |
0.7468 USD |
0.7657 USD |
0.7516 USD |
| 2025-10-06 |
0.7921 USD |
97,549.5598 CRV |
0.7666 USD |
0.7666 USD |
0.7725 USD |
0.7963 USD |
| 2025-10-05 |
0.7653 USD |
28,144.0072 CRV |
0.7798 USD |
0.7685 USD |
0.7728 USD |
0.7685 USD |
| 2025-10-04 |
0.7827 USD |
73,067.9469 CRV |
0.7820 USD |
0.7648 USD |
0.7677 USD |
0.7827 USD |
| 2025-10-03 |
0.7851 USD |
119,058.6999 CRV |
0.7451 USD |
0.7368 USD |
0.7382 USD |
0.7901 USD |
| 2025-10-02 |
0.7447 USD |
75,044.8249 CRV |
0.7342 USD |
0.7228 USD |
0.7228 USD |
0.7468 USD |
| 2025-10-01 |
0.7256 USD |
104,954.7633 CRV |
0.6858 USD |
0.6804 USD |
0.6804 USD |
0.7235 USD |
| 2025-09-30 |
0.6886 USD |
46,790.1932 CRV |
0.6864 USD |
0.6578 USD |
0.6598 USD |
0.6886 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 |
| 2025-09-27 |
0.6766 USD |
24,878.9736 CRV |
0.6632 USD |
0.6559 USD |
0.6588 USD |
0.6766 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 |
0.6960 USD |
38,831.0331 CRV |
0.6688 USD |
0.6524 USD |
0.6708 USD |
0.7013 USD |
| 2025-09-23 |
0.6650 USD |
56,702.7087 CRV |
0.6985 USD |
0.6636 USD |
0.6662 USD |
0.6650 USD |
| 2025-09-22 |
0.6800 USD |
196,105.3989 CRV |
0.7796 USD |
0.6740 USD |
0.6893 USD |
0.6843 USD |
| 2025-09-21 |
0.7825 USD |
1,842.1377 CRV |
0.8012 USD |
0.7818 USD |
0.7881 USD |
0.7825 USD |
| 2025-09-20 |
0.8051 USD |
19,146.5437 CRV |
0.7792 USD |
0.7680 USD |
0.7713 USD |
0.7994 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 |
0.8191 USD |
193,203.4919 CRV |
0.7804 USD |
0.7658 USD |
0.7702 USD |
0.8200 USD |
| 2025-09-17 |
0.7718 USD |
88,482.5369 CRV |
0.7291 USD |
0.7218 USD |
0.7230 USD |
0.7691 USD |
| 2025-09-16 |
0.7329 USD |
162,671.8255 CRV |
0.7503 USD |
0.7160 USD |
0.7266 USD |
0.7363 USD |
| 2025-09-15 |
0.7619 USD |
278,086.5780 CRV |
0.7968 USD |
0.7352 USD |
0.7438 USD |
0.7540 USD |
| 2025-09-14 |
0.7933 USD |
70,683.1991 CRV |
0.8293 USD |
0.7886 USD |
0.7925 USD |
0.7933 USD |
| 2025-09-13 |
0.8347 USD |
19,848.9679 CRV |
0.8426 USD |
0.8200 USD |
0.8242 USD |
0.8242 USD |
| 2025-09-12 |
0.8392 USD |
56,125.0036 CRV |
0.8315 USD |
0.8180 USD |
0.8255 USD |
0.8306 USD |
| 2025-09-11 |
0.8083 USD |
16,932.6368 CRV |
0.7846 USD |
0.7828 USD |
0.7846 USD |
0.8114 USD |
| 2025-09-10 |
0.7809 USD |
36,758.2506 CRV |
0.7792 USD |
0.7723 USD |
0.7723 USD |
0.7807 USD |
| 2025-09-09 |
0.7771 USD |
26,854.4084 CRV |
0.7931 USD |
0.7755 USD |
0.7780 USD |
0.7839 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 |
0.7949 USD |
11,634.2138 CRV |
0.7658 USD |
0.7557 USD |
0.7589 USD |
0.7949 USD |
| 2025-09-02 |
0.7666 USD |
13,170.1249 CRV |
0.7419 USD |
0.7419 USD |
0.7419 USD |
0.7651 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 |
0.7666 USD |
44,982.5637 CRV |
0.7742 USD |
0.7677 USD |
0.7721 USD |
0.7677 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 |
0.8057 USD |
49,542.7373 CRV |
0.8148 USD |
0.7880 USD |
0.7897 USD |
0.8059 USD |