Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.3360 USD |
53,832.6639 CRV |
0.3198 USD |
0.3100 USD |
0.3126 USD |
0.3280 USD |
| 2026-09-16 |
0.3198 USD |
165,158.7449 CRV |
0.3205 USD |
0.3017 USD |
0.3042 USD |
0.3100 USD |
| 2026-09-15 |
0.3205 USD |
432,385.0459 CRV |
0.3480 USD |
0.3097 USD |
0.3198 USD |
0.3182 USD |
| 2026-09-14 |
0.3480 USD |
107,360.6671 CRV |
0.3480 USD |
0.3332 USD |
0.3475 USD |
0.3516 USD |
| 2026-09-13 |
0.3480 USD |
19,312.3979 CRV |
0.3330 USD |
0.3328 USD |
0.3345 USD |
0.3454 USD |
| 2026-09-12 |
0.3330 USD |
132,912.1704 CRV |
0.3342 USD |
0.3328 USD |
0.3339 USD |
0.3339 USD |
| 2026-09-11 |
0.3342 USD |
320,808.1177 CRV |
0.3358 USD |
0.3320 USD |
0.3372 USD |
0.3323 USD |
| 2026-09-10 |
0.3358 USD |
70,268.3216 CRV |
0.3541 USD |
0.3384 USD |
0.3386 USD |
0.3395 USD |
| 2026-09-09 |
0.3541 USD |
86,312.2313 CRV |
0.3639 USD |
0.3501 USD |
0.3584 USD |
0.3543 USD |
| 2026-09-08 |
0.3633 USD |
81,681.9171 CRV |
0.3702 USD |
0.3554 USD |
0.3592 USD |
0.3622 USD |
| 2026-09-07 |
0.3702 USD |
156,541.4783 CRV |
0.3817 USD |
0.3650 USD |
0.3746 USD |
0.3660 USD |
| 2026-09-06 |
0.3817 USD |
50,534.9407 CRV |
0.3817 USD |
0.3637 USD |
0.3655 USD |
0.3840 USD |
| 2026-09-05 |
0.3817 USD |
71,987.2728 CRV |
0.3515 USD |
0.3485 USD |
0.3516 USD |
0.3816 USD |
| 2026-09-04 |
0.3515 USD |
86,745.5159 CRV |
0.3643 USD |
0.3517 USD |
0.3540 USD |
0.3517 USD |
| 2026-09-03 |
0.3669 USD |
285,516.5411 CRV |
0.3589 USD |
0.3537 USD |
0.3600 USD |
0.3666 USD |
| 2026-09-02 |
0.3589 USD |
326,405.9654 CRV |
0.3727 USD |
0.3502 USD |
0.3561 USD |
0.3589 USD |
| 2026-09-01 |
0.3727 USD |
451,818.1468 CRV |
0.3367 USD |
0.3367 USD |
0.3433 USD |
0.3666 USD |
| 2026-08-31 |
0.3392 USD |
73,250.8360 CRV |
0.2909 USD |
0.2909 USD |
0.2990 USD |
0.3394 USD |
| 2026-08-30 |
0.2980 USD |
172,745.0930 CRV |
0.3048 USD |
0.2972 USD |
0.2988 USD |
0.2980 USD |
| 2026-08-29 |
0.3051 USD |
222,863.3803 CRV |
0.3040 USD |
0.3009 USD |
0.3020 USD |
0.3044 USD |
| 2026-08-28 |
0.3024 USD |
65,595.1766 CRV |
0.3266 USD |
0.3036 USD |
0.3052 USD |
0.3139 USD |
| 2026-08-27 |
0.3246 USD |
226,051.5422 CRV |
0.3179 USD |
0.3122 USD |
0.3133 USD |
0.3285 USD |
| 2026-08-26 |
0.3140 USD |
117,723.2431 CRV |
0.3172 USD |
0.3028 USD |
0.3046 USD |
0.3126 USD |
| 2026-08-25 |
0.3172 USD |
219,385.8145 CRV |
0.3399 USD |
0.3145 USD |
0.3173 USD |
0.3180 USD |
| 2026-08-24 |
0.3399 USD |
394,604.5616 CRV |
0.3350 USD |
0.3197 USD |
0.3246 USD |
0.3336 USD |
| 2026-08-23 |
0.3350 USD |
107,235.0679 CRV |
0.3376 USD |
0.3122 USD |
0.3186 USD |
0.3332 USD |
| 2026-08-22 |
0.3400 USD |
251,054.7563 CRV |
0.3426 USD |
0.2965 USD |
0.3205 USD |
0.3393 USD |
| 2026-08-21 |
0.3449 USD |
426,947.7533 CRV |
0.2855 USD |
0.2832 USD |
0.2920 USD |
0.3376 USD |
| 2026-08-20 |
0.2855 USD |
221,549.5746 CRV |
0.2597 USD |
0.2497 USD |
0.2597 USD |
0.2807 USD |
| 2026-08-19 |
0.2597 USD |
343,054.0425 CRV |
0.2413 USD |
0.2363 USD |
0.2374 USD |
0.2597 USD |
| 2026-08-18 |
0.2435 USD |
23,175.1891 CRV |
0.2407 USD |
0.2399 USD |
0.2405 USD |
0.2413 USD |
| 2026-08-17 |
0.2483 USD |
79,061.8026 CRV |
0.2488 USD |
0.2407 USD |
0.2407 USD |
0.2407 USD |
| 2026-08-16 |
0.2417 USD |
153,188.4320 CRV |
0.2424 USD |
0.2364 USD |
0.2402 USD |
0.2488 USD |
| 2026-08-15 |
0.2417 USD |
30,407.5668 CRV |
0.2395 USD |
0.2381 USD |
0.2395 USD |
0.2424 USD |
| 2026-08-14 |
0.2449 USD |
249,842.9702 CRV |
0.2543 USD |
0.2392 USD |
0.2398 USD |
0.2395 USD |
| 2026-08-13 |
0.2601 USD |
50,155.8539 CRV |
0.2673 USD |
0.2492 USD |
0.2523 USD |
0.2543 USD |
| 2026-08-12 |
0.2736 USD |
238,652.3537 CRV |
0.2693 USD |
0.2599 USD |
0.2643 USD |
0.2673 USD |
| 2026-08-11 |
0.2663 USD |
961,485.5842 CRV |
0.2632 USD |
0.2589 USD |
0.2619 USD |
0.2693 USD |
| 2026-08-10 |
0.2452 USD |
295,124.0361 CRV |
0.2364 USD |
0.2364 USD |
0.2389 USD |
0.2632 USD |
| 2026-08-09 |
0.2304 USD |
90,534.7603 CRV |
0.2274 USD |
0.2247 USD |
0.2263 USD |
0.2364 USD |
| 2026-08-08 |
0.2212 USD |
73,083.8584 CRV |
0.2123 USD |
0.2123 USD |
0.2123 USD |
0.2274 USD |
| 2026-08-07 |
0.2143 USD |
118,508.0683 CRV |
0.2146 USD |
0.2107 USD |
0.2117 USD |
0.2123 USD |
| 2026-08-06 |
0.2125 USD |
109,597.9112 CRV |
0.2054 USD |
0.2046 USD |
0.2047 USD |
0.2146 USD |
| 2026-08-05 |
0.2055 USD |
71,622.1352 CRV |
0.2058 USD |
0.2029 USD |
0.2042 USD |
0.2054 USD |
| 2026-08-04 |
0.2047 USD |
91,827.8840 CRV |
0.2050 USD |
0.2019 USD |
0.2042 USD |
0.2058 USD |
| 2026-08-03 |
0.2040 USD |
51,729.7310 CRV |
0.2021 USD |
0.2008 USD |
0.2010 USD |
0.2050 USD |
| 2026-08-02 |
0.2050 USD |
13,416.7087 CRV |
0.2004 USD |
0.2004 USD |
0.2004 USD |
0.2021 USD |
| 2026-08-01 |
0.2047 USD |
36,471.4994 CRV |
0.2085 USD |
0.1997 USD |
0.2005 USD |
0.2004 USD |
| 2026-07-31 |
0.2103 USD |
22,065.3156 CRV |
0.2132 USD |
0.2063 USD |
0.2063 USD |
0.2085 USD |
| 2026-07-30 |
0.2109 USD |
82,764.9179 CRV |
0.2094 USD |
0.2075 USD |
0.2090 USD |
0.2132 USD |