Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.6772 USD |
191,643.8542 CRV |
0.5899 USD |
0.5899 USD |
0.5981 USD |
0.6797 USD |
| 2025-04-21 |
0.5864 USD |
440,117.0256 CRV |
0.6017 USD |
0.5801 USD |
0.5875 USD |
0.5875 USD |
| 2025-04-20 |
0.5968 USD |
167,263.4053 CRV |
0.6124 USD |
0.5897 USD |
0.5988 USD |
0.5897 USD |
| 2025-04-19 |
0.6156 USD |
369,411.0990 CRV |
0.5988 USD |
0.5966 USD |
0.5969 USD |
0.6154 USD |
| 2025-04-18 |
0.6033 USD |
121,374.6794 CRV |
0.6027 USD |
0.5801 USD |
0.5818 USD |
0.6001 USD |
| 2025-04-17 |
0.6050 USD |
644,578.8767 CRV |
0.6319 USD |
0.5964 USD |
0.6027 USD |
0.6050 USD |
| 2025-04-16 |
0.6406 USD |
219,017.8618 CRV |
0.5835 USD |
0.5785 USD |
0.5902 USD |
0.6342 USD |
| 2025-04-15 |
0.5817 USD |
427,796.8537 CRV |
0.5880 USD |
0.5691 USD |
0.5786 USD |
0.5796 USD |
| 2025-04-14 |
0.5888 USD |
151,800.5657 CRV |
0.5991 USD |
0.5912 USD |
0.5953 USD |
0.5921 USD |
| 2025-04-13 |
0.6011 USD |
527,710.1997 CRV |
0.6223 USD |
0.5851 USD |
0.5959 USD |
0.5956 USD |
| 2025-04-12 |
0.6223 USD |
453,352.3456 CRV |
0.6075 USD |
0.5930 USD |
0.5977 USD |
0.6270 USD |
| 2025-04-11 |
0.6059 USD |
485,275.1018 CRV |
0.5587 USD |
0.5572 USD |
0.5796 USD |
0.6031 USD |
| 2025-04-10 |
0.5382 USD |
154,783.3918 CRV |
0.5224 USD |
0.4979 USD |
0.5027 USD |
0.5382 USD |
| 2025-04-09 |
0.5260 USD |
333,203.6989 CRV |
0.4535 USD |
0.4348 USD |
0.4454 USD |
0.5321 USD |
| 2025-04-08 |
0.4500 USD |
540,070.2065 CRV |
0.4607 USD |
0.4449 USD |
0.4508 USD |
0.4500 USD |
| 2025-04-07 |
0.4657 USD |
656,811.6774 CRV |
0.4209 USD |
0.3968 USD |
0.4107 USD |
0.4686 USD |
| 2025-04-06 |
0.4306 USD |
71,802.3438 CRV |
0.4953 USD |
0.4223 USD |
0.4332 USD |
0.4308 USD |
| 2025-04-05 |
0.4923 USD |
29,654.4234 CRV |
0.4989 USD |
0.4712 USD |
0.4783 USD |
0.4923 USD |
| 2025-04-04 |
0.4980 USD |
351,453.2757 CRV |
0.5201 USD |
0.4896 USD |
0.5018 USD |
0.4987 USD |
| 2025-04-03 |
0.5117 USD |
189,079.0436 CRV |
0.4908 USD |
0.4849 USD |
0.5006 USD |
0.5168 USD |
| 2025-04-02 |
0.4846 USD |
301,620.3342 CRV |
0.5424 USD |
0.4827 USD |
0.5006 USD |
0.4869 USD |
| 2025-04-01 |
0.5379 USD |
514,088.3465 CRV |
0.5026 USD |
0.5007 USD |
0.5144 USD |
0.5379 USD |
| 2025-03-31 |
0.4912 USD |
145,403.0962 CRV |
0.4685 USD |
0.4472 USD |
0.4571 USD |
0.4967 USD |
| 2025-03-30 |
0.4650 USD |
56,977.4754 CRV |
0.4903 USD |
0.4657 USD |
0.4702 USD |
0.4722 USD |
| 2025-03-29 |
0.4867 USD |
271,942.7057 CRV |
0.5083 USD |
0.4710 USD |
0.4778 USD |
0.4826 USD |
| 2025-03-28 |
0.5083 USD |
546,274.0098 CRV |
0.5793 USD |
0.4884 USD |
0.4994 USD |
0.5039 USD |
| 2025-03-27 |
0.5793 USD |
318,506.2966 CRV |
0.5487 USD |
0.5467 USD |
0.5634 USD |
0.5928 USD |
| 2025-03-26 |
0.5450 USD |
334,961.8075 CRV |
0.5023 USD |
0.5023 USD |
0.5083 USD |
0.5414 USD |
| 2025-03-25 |
0.5023 USD |
563,474.3525 CRV |
0.5082 USD |
0.4931 USD |
0.4960 USD |
0.5045 USD |
| 2025-03-24 |
0.5080 USD |
898,482.8341 CRV |
0.5030 USD |
0.4932 USD |
0.4967 USD |
0.5107 USD |
| 2025-03-23 |
0.5051 USD |
397,389.3245 CRV |
0.4912 USD |
0.4803 USD |
0.4858 USD |
0.5051 USD |
| 2025-03-22 |
0.4838 USD |
396,481.9370 CRV |
0.4382 USD |
0.4382 USD |
0.4382 USD |
0.4826 USD |
| 2025-03-21 |
0.4382 USD |
52,130.6389 CRV |
0.4395 USD |
0.4315 USD |
0.4365 USD |
0.4414 USD |
| 2025-03-20 |
0.4379 USD |
380,308.6456 CRV |
0.4704 USD |
0.4356 USD |
0.4424 USD |
0.4372 USD |
| 2025-03-19 |
0.4709 USD |
450,038.7275 CRV |
0.4513 USD |
0.4398 USD |
0.4398 USD |
0.4713 USD |
| 2025-03-18 |
0.4356 USD |
238,303.9077 CRV |
0.4339 USD |
0.4244 USD |
0.4295 USD |
0.4402 USD |
| 2025-03-17 |
0.4356 USD |
126,124.2797 CRV |
0.4106 USD |
0.4106 USD |
0.4188 USD |
0.4393 USD |
| 2025-03-16 |
0.4060 USD |
257,351.0230 CRV |
0.4192 USD |
0.4058 USD |
0.4107 USD |
0.4060 USD |
| 2025-03-15 |
0.4185 USD |
215,877.4472 CRV |
0.4100 USD |
0.4085 USD |
0.4100 USD |
0.4185 USD |
| 2025-03-14 |
0.4067 USD |
134,939.0423 CRV |
0.3950 USD |
0.3926 USD |
0.3983 USD |
0.4067 USD |
| 2025-03-13 |
0.3950 USD |
78,868.6161 CRV |
0.4057 USD |
0.3780 USD |
0.3864 USD |
0.3937 USD |
| 2025-03-12 |
0.4017 USD |
56,224.6945 CRV |
0.3978 USD |
0.3922 USD |
0.3974 USD |
0.3981 USD |
| 2025-03-11 |
0.4022 USD |
340,966.9923 CRV |
0.3669 USD |
0.3483 USD |
0.3670 USD |
0.4022 USD |
| 2025-03-10 |
0.3692 USD |
552,804.5201 CRV |
0.3762 USD |
0.3518 USD |
0.3615 USD |
0.3715 USD |
| 2025-03-09 |
0.3808 USD |
477,390.7322 CRV |
0.4233 USD |
0.3775 USD |
0.3806 USD |
0.3806 USD |
| 2025-03-08 |
0.4233 USD |
205,117.5566 CRV |
0.4301 USD |
0.4060 USD |
0.4114 USD |
0.4233 USD |
| 2025-03-07 |
0.4231 USD |
535,123.6012 CRV |
0.4196 USD |
0.4029 USD |
0.4153 USD |
0.4299 USD |
| 2025-03-06 |
0.4214 USD |
39,815.8341 CRV |
0.4400 USD |
0.4161 USD |
0.4236 USD |
0.4205 USD |
| 2025-03-05 |
0.4400 USD |
146,332.3445 CRV |
0.4215 USD |
0.4154 USD |
0.4215 USD |
0.4377 USD |
| 2025-03-04 |
0.4224 USD |
771,930.9049 CRV |
0.4127 USD |
0.3700 USD |
0.3918 USD |
0.4224 USD |