Identifier on Gemini: crvrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
0.3587 USD |
80,443.0753 CRV |
0.3754 USD |
0.3530 USD |
0.3558 USD |
0.3530 USD |
| 2025-12-14 |
0.3723 USD |
97,729.8065 CRV |
0.3985 USD |
0.3720 USD |
0.3788 USD |
0.3737 USD |
| 2025-12-13 |
0.3985 USD |
73,548.3657 CRV |
0.3953 USD |
0.3918 USD |
0.3928 USD |
0.3985 USD |
| 2025-12-12 |
0.3879 USD |
72,242.7338 CRV |
0.3947 USD |
0.3816 USD |
0.3854 USD |
0.3879 USD |
| 2025-12-11 |
0.3932 USD |
505,774.2220 CRV |
0.4073 USD |
0.3830 USD |
0.3868 USD |
0.3932 USD |
| 2025-12-10 |
0.4111 USD |
263,696.9865 CRV |
0.4165 USD |
0.4025 USD |
0.4035 USD |
0.4166 USD |
| 2025-12-09 |
0.4163 USD |
116,538.5507 CRV |
0.3960 USD |
0.3857 USD |
0.3859 USD |
0.4214 USD |
| 2025-12-08 |
0.3960 USD |
40,145.3453 CRV |
0.3811 USD |
0.3811 USD |
0.3811 USD |
0.3960 USD |
| 2025-12-07 |
0.3981 USD |
109,753.0063 CRV |
0.3852 USD |
0.3742 USD |
0.3818 USD |
0.3999 USD |
| 2025-12-06 |
0.3841 USD |
59,651.9805 CRV |
0.3890 USD |
0.3818 USD |
0.3834 USD |
0.3841 USD |
| 2025-12-05 |
0.3845 USD |
121,342.1327 CRV |
0.4043 USD |
0.3800 USD |
0.3857 USD |
0.3819 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 |