Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-13 |
0.6595 USD |
210,837.5804 CRV |
0.6152 USD |
0.6152 USD |
0.6182 USD |
0.6595 USD |
| 2025-07-12 |
0.6125 USD |
81,203.9511 CRV |
0.6313 USD |
0.6017 USD |
0.6149 USD |
0.6125 USD |
| 2025-07-11 |
0.6269 USD |
147,072.6220 CRV |
0.6004 USD |
0.5942 USD |
0.6012 USD |
0.6319 USD |
| 2025-07-10 |
0.6069 USD |
62,256.4559 CRV |
0.5566 USD |
0.5566 USD |
0.5602 USD |
0.6018 USD |
| 2025-07-09 |
0.5623 USD |
121,200.8478 CRV |
0.5155 USD |
0.5144 USD |
0.5158 USD |
0.5573 USD |
| 2025-07-08 |
0.5194 USD |
71,919.6362 CRV |
0.5131 USD |
0.5035 USD |
0.5054 USD |
0.5194 USD |
| 2025-07-07 |
0.5059 USD |
68,628.9281 CRV |
0.5016 USD |
0.5010 USD |
0.5010 USD |
0.5051 USD |
| 2025-07-06 |
0.5036 USD |
17,688.7140 CRV |
0.4998 USD |
0.4920 USD |
0.4948 USD |
0.4998 USD |
| 2025-07-05 |
0.4960 USD |
70,652.2292 CRV |
0.5063 USD |
0.4936 USD |
0.4940 USD |
0.4960 USD |
| 2025-07-04 |
0.5064 USD |
10,253.1456 CRV |
0.5324 USD |
0.4904 USD |
0.4968 USD |
0.5072 USD |
| 2025-07-03 |
0.5324 USD |
43,864.1296 CRV |
0.5267 USD |
0.5267 USD |
0.5300 USD |
0.5370 USD |
| 2025-07-02 |
0.5267 USD |
139,260.0984 CRV |
0.5026 USD |
0.5006 USD |
0.5019 USD |
0.5345 USD |
| 2025-07-01 |
0.5026 USD |
44,853.3720 CRV |
0.5250 USD |
0.4985 USD |
0.5023 USD |
0.5026 USD |
| 2025-06-30 |
0.5238 USD |
18,058.4337 CRV |
0.5342 USD |
0.5030 USD |
0.5123 USD |
0.5127 USD |
| 2025-06-29 |
0.5236 USD |
41,093.9292 CRV |
0.5194 USD |
0.5065 USD |
0.5099 USD |
0.5160 USD |
| 2025-06-28 |
0.5132 USD |
108,783.2080 CRV |
0.5089 USD |
0.5035 USD |
0.5061 USD |
0.5138 USD |
| 2025-06-27 |
0.5114 USD |
30,636.8769 CRV |
0.5064 USD |
0.4971 USD |
0.4971 USD |
0.5062 USD |
| 2025-06-26 |
0.5064 USD |
251,031.3639 CRV |
0.5233 USD |
0.4928 USD |
0.4978 USD |
0.5033 USD |
| 2025-06-25 |
0.5210 USD |
77,106.9612 CRV |
0.5681 USD |
0.5198 USD |
0.5300 USD |
0.5198 USD |
| 2025-06-24 |
0.5681 USD |
72,461.2293 CRV |
0.5823 USD |
0.5661 USD |
0.5681 USD |
0.5681 USD |
| 2025-06-23 |
0.5773 USD |
144,966.8111 CRV |
0.5366 USD |
0.5072 USD |
0.5220 USD |
0.5720 USD |
| 2025-06-22 |
0.5095 USD |
179,722.0622 CRV |
0.5486 USD |
0.5095 USD |
0.5173 USD |
0.5095 USD |
| 2025-06-21 |
0.5470 USD |
194,861.7481 CRV |
0.5682 USD |
0.5293 USD |
0.5537 USD |
0.5478 USD |
| 2025-06-20 |
0.5734 USD |
84,029.2407 CRV |
0.5862 USD |
0.5465 USD |
0.5631 USD |
0.5673 USD |
| 2025-06-19 |
0.5862 USD |
30,366.1218 CRV |
0.5942 USD |
0.5764 USD |
0.5790 USD |
0.5924 USD |
| 2025-06-18 |
0.5780 USD |
153,710.8283 CRV |
0.5856 USD |
0.5591 USD |
0.5699 USD |
0.5808 USD |
| 2025-06-17 |
0.5784 USD |
112,557.8697 CRV |
0.6071 USD |
0.5576 USD |
0.5689 USD |
0.5784 USD |
| 2025-06-16 |
0.6486 USD |
50,218.3945 CRV |
0.5965 USD |
0.5897 USD |
0.5965 USD |
0.6486 USD |
| 2025-06-15 |
0.5949 USD |
131,953.7859 CRV |
0.5958 USD |
0.5764 USD |
0.5831 USD |
0.5936 USD |
| 2025-06-14 |
0.5912 USD |
23,717.9621 CRV |
0.6199 USD |
0.5828 USD |
0.5916 USD |
0.5906 USD |
| 2025-06-13 |
0.6141 USD |
274,209.4581 CRV |
0.6235 USD |
0.5611 USD |
0.5800 USD |
0.6141 USD |
| 2025-06-12 |
0.6248 USD |
61,965.7764 CRV |
0.6760 USD |
0.6250 USD |
0.6345 USD |
0.6250 USD |
| 2025-06-11 |
0.6744 USD |
46,812.9917 CRV |
0.7362 USD |
0.6653 USD |
0.6725 USD |
0.6661 USD |
| 2025-06-10 |
0.7188 USD |
83,177.1590 CRV |
0.6957 USD |
0.6824 USD |
0.6903 USD |
0.7140 USD |
| 2025-06-09 |
0.6903 USD |
62,738.3101 CRV |
0.6447 USD |
0.6398 USD |
0.6422 USD |
0.6903 USD |
| 2025-06-08 |
0.6480 USD |
10,488.3035 CRV |
0.6618 USD |
0.6462 USD |
0.6471 USD |
0.6480 USD |
| 2025-06-07 |
0.6670 USD |
28,915.6158 CRV |
0.6270 USD |
0.6262 USD |
0.6363 USD |
0.6643 USD |
| 2025-06-06 |
0.6254 USD |
62,214.9392 CRV |
0.6169 USD |
0.6081 USD |
0.6193 USD |
0.6306 USD |
| 2025-06-05 |
0.6240 USD |
139,152.9957 CRV |
0.6370 USD |
0.6101 USD |
0.6261 USD |
0.6260 USD |
| 2025-06-04 |
0.6592 USD |
18,743.4719 CRV |
0.6903 USD |
0.6467 USD |
0.6592 USD |
0.6592 USD |
| 2025-06-03 |
0.6903 USD |
24,580.4150 CRV |
0.6894 USD |
0.6824 USD |
0.6890 USD |
0.6824 USD |
| 2025-06-02 |
0.6902 USD |
41,491.1900 CRV |
0.6804 USD |
0.6567 USD |
0.6579 USD |
0.6885 USD |
| 2025-06-01 |
0.6828 USD |
137,519.5140 CRV |
0.6666 USD |
0.6517 USD |
0.6517 USD |
0.6791 USD |
| 2025-05-31 |
0.6708 USD |
79,246.3808 CRV |
0.6617 USD |
0.6408 USD |
0.6494 USD |
0.6694 USD |
| 2025-05-30 |
0.6760 USD |
76,368.7152 CRV |
0.7417 USD |
0.6707 USD |
0.6805 USD |
0.6877 USD |
| 2025-05-29 |
0.7461 USD |
79,656.1249 CRV |
0.7641 USD |
0.7352 USD |
0.7430 USD |
0.7565 USD |
| 2025-05-28 |
0.7641 USD |
119,530.6213 CRV |
0.7581 USD |
0.7339 USD |
0.7440 USD |
0.7458 USD |
| 2025-05-27 |
0.7581 USD |
151,777.7482 CRV |
0.7541 USD |
0.7388 USD |
0.7491 USD |
0.7609 USD |
| 2025-05-26 |
0.7685 USD |
97,657.4130 CRV |
0.7638 USD |
0.7483 USD |
0.7540 USD |
0.7641 USD |
| 2025-05-25 |
0.7432 USD |
64,678.1385 CRV |
0.7633 USD |
0.7245 USD |
0.7386 USD |
0.7432 USD |