Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4397 USD |
28,401.6799 CRV |
0.4330 USD |
0.3991 USD |
0.4108 USD |
0.4403 USD |
| 2024-04-18 |
0.4352 USD |
74,863.7445 CRV |
0.4264 USD |
0.4157 USD |
0.4238 USD |
0.4347 USD |
| 2024-04-17 |
0.4314 USD |
99,637.6581 CRV |
0.4328 USD |
0.4072 USD |
0.4176 USD |
0.4314 USD |
| 2024-04-16 |
0.4351 USD |
171,495.6730 CRV |
0.4304 USD |
0.4126 USD |
0.4241 USD |
0.4352 USD |
| 2024-04-15 |
0.4304 USD |
101,962.4744 CRV |
0.4543 USD |
0.4096 USD |
0.4235 USD |
0.4304 USD |
| 2024-04-14 |
0.4492 USD |
19,770.3143 CRV |
0.4229 USD |
0.4160 USD |
0.4231 USD |
0.4324 USD |
| 2024-04-13 |
0.4236 USD |
86,853.9549 CRV |
0.4846 USD |
0.3672 USD |
0.4220 USD |
0.4200 USD |
| 2024-04-12 |
0.4771 USD |
166,403.5762 CRV |
0.6025 USD |
0.4492 USD |
0.4728 USD |
0.4771 USD |
| 2024-04-11 |
0.6048 USD |
32,605.8632 CRV |
0.6178 USD |
0.5962 USD |
0.6037 USD |
0.6048 USD |
| 2024-04-10 |
0.6171 USD |
23,346.5205 CRV |
0.6219 USD |
0.5893 USD |
0.6023 USD |
0.6098 USD |
| 2024-04-09 |
0.6254 USD |
44,207.5226 CRV |
0.6570 USD |
0.6230 USD |
0.6283 USD |
0.6264 USD |
| 2024-04-08 |
0.6570 USD |
39,253.9060 CRV |
0.6349 USD |
0.6244 USD |
0.6253 USD |
0.6570 USD |
| 2024-04-07 |
0.6318 USD |
4,629.8135 CRV |
0.6258 USD |
0.6218 USD |
0.6258 USD |
0.6324 USD |
| 2024-04-06 |
0.6258 USD |
27,122.5432 CRV |
0.6155 USD |
0.6074 USD |
0.6124 USD |
0.6241 USD |
| 2024-04-05 |
0.6176 USD |
84,509.2921 CRV |
0.6272 USD |
0.5970 USD |
0.6095 USD |
0.6176 USD |
| 2024-04-04 |
0.6280 USD |
35,073.8243 CRV |
0.6033 USD |
0.5950 USD |
0.6022 USD |
0.6280 USD |
| 2024-04-03 |
0.6033 USD |
51,497.6904 CRV |
0.6074 USD |
0.5844 USD |
0.5924 USD |
0.6009 USD |
| 2024-04-02 |
0.6104 USD |
130,049.1774 CRV |
0.6548 USD |
0.5976 USD |
0.6035 USD |
0.6094 USD |
| 2024-04-01 |
0.6481 USD |
79,487.7622 CRV |
0.6929 USD |
0.6363 USD |
0.6438 USD |
0.6481 USD |
| 2024-03-31 |
0.6860 USD |
12,381.5537 CRV |
0.6839 USD |
0.6803 USD |
0.6803 USD |
0.6947 USD |
| 2024-03-30 |
0.6821 USD |
19,430.3999 CRV |
0.7059 USD |
0.6861 USD |
0.6861 USD |
0.6861 USD |
| 2024-03-29 |
0.7080 USD |
14,796.7445 CRV |
0.7024 USD |
0.6933 USD |
0.7011 USD |
0.7080 USD |
| 2024-03-28 |
0.7040 USD |
42,989.6812 CRV |
0.6923 USD |
0.6800 USD |
0.6800 USD |
0.7008 USD |
| 2024-03-27 |
0.6976 USD |
62,950.1273 CRV |
0.7123 USD |
0.6774 USD |
0.6897 USD |
0.6947 USD |
| 2024-03-26 |
0.7139 USD |
47,829.1955 CRV |
0.7067 USD |
0.6922 USD |
0.7026 USD |
0.7104 USD |
| 2024-03-25 |
0.7128 USD |
51,191.9250 CRV |
0.6807 USD |
0.6777 USD |
0.6807 USD |
0.7083 USD |
| 2024-03-24 |
0.6789 USD |
12,224.4381 CRV |
0.6709 USD |
0.6535 USD |
0.6552 USD |
0.6794 USD |
| 2024-03-23 |
0.6709 USD |
7,270.1112 CRV |
0.6645 USD |
0.6500 USD |
0.6500 USD |
0.6709 USD |
| 2024-03-22 |
0.6646 USD |
25,679.5035 CRV |
0.6700 USD |
0.6403 USD |
0.6492 USD |
0.6549 USD |
| 2024-03-21 |
0.6726 USD |
62,032.5918 CRV |
0.6741 USD |
0.6531 USD |
0.6646 USD |
0.6726 USD |
| 2024-03-20 |
0.6720 USD |
155,300.7900 CRV |
0.6046 USD |
0.5893 USD |
0.6082 USD |
0.6723 USD |
| 2024-03-19 |
0.5993 USD |
178,032.9636 CRV |
0.6577 USD |
0.5892 USD |
0.6038 USD |
0.5977 USD |
| 2024-03-18 |
0.6504 USD |
361,583.1278 CRV |
0.6893 USD |
0.6403 USD |
0.6558 USD |
0.6504 USD |
| 2024-03-17 |
0.6987 USD |
69,550.1929 CRV |
0.6940 USD |
0.6557 USD |
0.6733 USD |
0.7067 USD |
| 2024-03-16 |
0.6947 USD |
92,260.3201 CRV |
0.7712 USD |
0.6824 USD |
0.6948 USD |
0.6853 USD |
| 2024-03-15 |
0.7693 USD |
175,324.2271 CRV |
0.8308 USD |
0.7142 USD |
0.7529 USD |
0.7546 USD |
| 2024-03-14 |
0.8280 USD |
183,086.6084 CRV |
0.8661 USD |
0.7879 USD |
0.8165 USD |
0.8256 USD |
| 2024-03-13 |
0.8606 USD |
85,886.1562 CRV |
0.8314 USD |
0.8229 USD |
0.8326 USD |
0.8606 USD |
| 2024-03-12 |
0.8269 USD |
104,113.7986 CRV |
0.8539 USD |
0.7660 USD |
0.7979 USD |
0.8218 USD |
| 2024-03-11 |
0.8355 USD |
108,833.9335 CRV |
0.8191 USD |
0.7681 USD |
0.7953 USD |
0.8390 USD |
| 2024-03-10 |
0.8101 USD |
72,857.4811 CRV |
0.7832 USD |
0.7700 USD |
0.7892 USD |
0.7858 USD |
| 2024-03-09 |
0.7832 USD |
154,905.8774 CRV |
0.7620 USD |
0.7620 USD |
0.7771 USD |
0.7817 USD |
| 2024-03-08 |
0.7589 USD |
143,315.2481 CRV |
0.7940 USD |
0.7455 USD |
0.7636 USD |
0.7589 USD |
| 2024-03-07 |
0.8001 USD |
117,462.3557 CRV |
0.8015 USD |
0.7664 USD |
0.7763 USD |
0.8049 USD |
| 2024-03-06 |
0.8058 USD |
189,424.5235 CRV |
0.6739 USD |
0.6472 USD |
0.6624 USD |
0.8077 USD |
| 2024-03-05 |
0.6656 USD |
414,882.1771 CRV |
0.7700 USD |
0.6406 USD |
0.6744 USD |
0.6662 USD |
| 2024-03-04 |
0.7670 USD |
307,756.2990 CRV |
0.6677 USD |
0.6620 USD |
0.6727 USD |
0.7613 USD |
| 2024-03-03 |
0.6695 USD |
80,764.2791 CRV |
0.6900 USD |
0.6214 USD |
0.6511 USD |
0.6671 USD |
| 2024-03-02 |
0.6900 USD |
96,974.4884 CRV |
0.6495 USD |
0.6408 USD |
0.6575 USD |
0.6816 USD |
| 2024-03-01 |
0.6548 USD |
59,121.2992 CRV |
0.5981 USD |
0.5981 USD |
0.6069 USD |
0.6419 USD |