Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.3423 USD |
30,955.0071 CRV |
0.3377 USD |
0.3358 USD |
0.3377 USD |
0.3423 USD |
| 2025-12-18 |
0.3377 USD |
147,926.8373 CRV |
0.3538 USD |
0.3321 USD |
0.3376 USD |
0.3413 USD |
| 2025-12-17 |
0.3576 USD |
131,249.6867 CRV |
0.3662 USD |
0.3477 USD |
0.3558 USD |
0.3593 USD |
| 2025-12-16 |
0.3650 USD |
85,821.6819 CRV |
0.3537 USD |
0.3500 USD |
0.3540 USD |
0.3650 USD |
| 2025-12-15 |
0.3548 USD |
98,821.2294 CRV |
0.3754 USD |
0.3525 USD |
0.3537 USD |
0.3525 USD |
| 2025-12-14 |
0.3795 USD |
74,638.2878 CRV |
0.3985 USD |
0.3758 USD |
0.3788 USD |
0.3791 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 |
62,242.7338 CRV |
0.3947 USD |
0.3816 USD |
0.3854 USD |
0.3866 USD |
| 2025-12-11 |
0.3861 USD |
457,115.7954 CRV |
0.4073 USD |
0.3830 USD |
0.3868 USD |
0.3861 USD |
| 2025-12-10 |
0.4214 USD |
74,090.4373 CRV |
0.4165 USD |
0.4025 USD |
0.4035 USD |
0.4182 USD |
| 2025-12-09 |
0.4090 USD |
203,370.8154 CRV |
0.3960 USD |
0.3857 USD |
0.3859 USD |
0.4090 USD |
| 2025-12-08 |
0.3950 USD |
39,649.9133 CRV |
0.3811 USD |
0.3811 USD |
0.3811 USD |
0.3950 USD |
| 2025-12-07 |
0.3823 USD |
119,039.9427 CRV |
0.3852 USD |
0.3742 USD |
0.3818 USD |
0.3835 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 |
0.3819 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 |
0.3993 USD |
491,178.9057 CRV |
0.3881 USD |
0.3763 USD |
0.3850 USD |
0.4003 USD |
| 2025-12-02 |
0.3896 USD |
104,663.3629 CRV |
0.3877 USD |
0.3750 USD |
0.3762 USD |
0.3851 USD |
| 2025-12-01 |
0.3849 USD |
367,298.3664 CRV |
0.4150 USD |
0.3773 USD |
0.3793 USD |
0.3849 USD |
| 2025-11-30 |
0.4233 USD |
21,213.7053 CRV |
0.4217 USD |
0.4189 USD |
0.4189 USD |
0.4213 USD |
| 2025-11-29 |
0.4305 USD |
31,360.6427 CRV |
0.4280 USD |
0.4236 USD |
0.4255 USD |
0.4305 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 |
0.4354 USD |
162,671.4826 CRV |
0.4189 USD |
0.4000 USD |
0.4065 USD |
0.4354 USD |
| 2025-11-25 |
0.4192 USD |
107,107.3011 CRV |
0.4103 USD |
0.4008 USD |
0.4040 USD |
0.4176 USD |
| 2025-11-24 |
0.4056 USD |
39,568.9701 CRV |
0.3839 USD |
0.3810 USD |
0.3839 USD |
0.4054 USD |
| 2025-11-23 |
0.3955 USD |
321,453.3265 CRV |
0.3691 USD |
0.3691 USD |
0.3764 USD |
0.3955 USD |
| 2025-11-22 |
0.3691 USD |
266,295.0357 CRV |
0.3756 USD |
0.3642 USD |
0.3642 USD |
0.3765 USD |
| 2025-11-21 |
0.3899 USD |
148,377.8723 CRV |
0.4100 USD |
0.3677 USD |
0.3801 USD |
0.3885 USD |
| 2025-11-20 |
0.4101 USD |
59,355.6965 CRV |
0.4313 USD |
0.4024 USD |
0.4127 USD |
0.4110 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 |
0.4445 USD |
197,173.6298 CRV |
0.4073 USD |
0.3943 USD |
0.4116 USD |
0.4445 USD |
| 2025-11-17 |
0.4049 USD |
71,014.7674 CRV |
0.4228 USD |
0.4001 USD |
0.4062 USD |
0.4009 USD |
| 2025-11-16 |
0.4118 USD |
75,439.3030 CRV |
0.4306 USD |
0.4100 USD |
0.4164 USD |
0.4193 USD |
| 2025-11-15 |
0.4306 USD |
37,697.4077 CRV |
0.4275 USD |
0.4275 USD |
0.4306 USD |
0.4306 USD |
| 2025-11-14 |
0.4418 USD |
69,569.2209 CRV |
0.4600 USD |
0.4230 USD |
0.4303 USD |
0.4418 USD |
| 2025-11-13 |
0.4643 USD |
30,506.6332 CRV |
0.4540 USD |
0.4474 USD |
0.4540 USD |
0.4571 USD |
| 2025-11-12 |
0.4550 USD |
36,069.5689 CRV |
0.4723 USD |
0.4475 USD |
0.4584 USD |
0.4504 USD |
| 2025-11-11 |
0.4707 USD |
84,313.7282 CRV |
0.5216 USD |
0.4690 USD |
0.4724 USD |
0.4690 USD |
| 2025-11-10 |
0.4893 USD |
42,107.5476 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.4912 USD |
| 2025-11-09 |
0.4813 USD |
10,353.3847 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4831 USD |
| 2025-11-08 |
0.4786 USD |
102,640.2212 CRV |
0.4861 USD |
0.4640 USD |
0.4686 USD |
0.4786 USD |
| 2025-11-07 |
0.4960 USD |
221,941.9008 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4958 USD |
| 2025-11-06 |
0.4213 USD |
111,498.8417 CRV |
0.4367 USD |
0.4123 USD |
0.4123 USD |
0.4220 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 |
0.3952 USD |
60,254.1970 CRV |
0.4284 USD |
0.4000 USD |
0.4172 USD |
0.4126 USD |
| 2025-11-03 |
0.4247 USD |
246,611.0568 CRV |
0.4796 USD |
0.4080 USD |
0.4302 USD |
0.4281 USD |
| 2025-11-02 |
0.4737 USD |
57,034.4850 CRV |
0.4826 USD |
0.4572 USD |
0.4647 USD |
0.4666 USD |
| 2025-11-01 |
0.4776 USD |
63,234.5063 CRV |
0.4793 USD |
0.4739 USD |
0.4772 USD |
0.4752 USD |
| 2025-10-31 |
0.4799 USD |
64,255.6942 CRV |
0.4895 USD |
0.4686 USD |
0.4779 USD |
0.4810 USD |