Identifier on Gemini: crvrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |