Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.6850 USD |
6,586.8423 CRV |
0.6957 USD |
0.6824 USD |
0.6903 USD |
0.6850 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 |
| 2025-05-24 |
0.7689 USD |
205,573.5255 CRV |
0.7838 USD |
0.7634 USD |
0.7722 USD |
0.7663 USD |
| 2025-05-23 |
0.7999 USD |
433,965.0713 CRV |
0.8241 USD |
0.7724 USD |
0.8093 USD |
0.7999 USD |
| 2025-05-22 |
0.8196 USD |
287,224.0149 CRV |
0.7457 USD |
0.7434 USD |
0.7549 USD |
0.8188 USD |
| 2025-05-21 |
0.7491 USD |
362,287.7389 CRV |
0.7067 USD |
0.7067 USD |
0.7124 USD |
0.7341 USD |
| 2025-05-20 |
0.7110 USD |
151,336.8411 CRV |
0.6663 USD |
0.6663 USD |
0.6808 USD |
0.7083 USD |
| 2025-05-19 |
0.6663 USD |
408,129.0904 CRV |
0.6988 USD |
0.6368 USD |
0.6510 USD |
0.6695 USD |
| 2025-05-18 |
0.6790 USD |
205,071.4864 CRV |
0.6755 USD |
0.6495 USD |
0.6672 USD |
0.6746 USD |
| 2025-05-17 |
0.6753 USD |
111,227.4869 CRV |
0.6982 USD |
0.6648 USD |
0.6785 USD |
0.6715 USD |
| 2025-05-16 |
0.6862 USD |
226,183.0384 CRV |
0.6968 USD |
0.6930 USD |
0.7000 USD |
0.6970 USD |
| 2025-05-15 |
0.6942 USD |
400,629.4317 CRV |
0.7293 USD |
0.6727 USD |
0.6868 USD |
0.6988 USD |
| 2025-05-14 |
0.7272 USD |
116,810.5927 CRV |
0.7620 USD |
0.7134 USD |
0.7248 USD |
0.7295 USD |
| 2025-05-13 |
0.7599 USD |
470,618.4644 CRV |
0.7538 USD |
0.7067 USD |
0.7156 USD |
0.7696 USD |
| 2025-05-12 |
0.7524 USD |
375,339.1197 CRV |
0.7829 USD |
0.7250 USD |
0.7512 USD |
0.7523 USD |
| 2025-05-11 |
0.7725 USD |
478,345.1321 CRV |
0.8186 USD |
0.7512 USD |
0.7622 USD |
0.7785 USD |
| 2025-05-10 |
0.8154 USD |
206,334.4690 CRV |
0.7656 USD |
0.7600 USD |
0.7661 USD |
0.8019 USD |
| 2025-05-09 |
0.7680 USD |
669,538.5917 CRV |
0.7618 USD |
0.7465 USD |
0.7618 USD |
0.7724 USD |
| 2025-05-08 |
0.7536 USD |
444,981.8089 CRV |
0.6711 USD |
0.6711 USD |
0.6749 USD |
0.7494 USD |
| 2025-05-07 |
0.6711 USD |
144,256.0298 CRV |
0.6750 USD |
0.6517 USD |
0.6555 USD |
0.6695 USD |
| 2025-05-06 |
0.6403 USD |
196,360.8152 CRV |
0.6906 USD |
0.6400 USD |
0.6421 USD |
0.6452 USD |
| 2025-05-05 |
0.6996 USD |
347,770.8616 CRV |
0.6897 USD |
0.6634 USD |
0.6825 USD |
0.6996 USD |
| 2025-05-04 |
0.6877 USD |
66,135.7081 CRV |
0.7019 USD |
0.6829 USD |
0.6857 USD |
0.6957 USD |
| 2025-05-03 |
0.7143 USD |
202,885.8846 CRV |
0.7366 USD |
0.7014 USD |
0.7058 USD |
0.7143 USD |
| 2025-05-02 |
0.7366 USD |
464,375.5436 CRV |
0.7031 USD |
0.7031 USD |
0.7134 USD |
0.7313 USD |
| 2025-05-01 |
0.7031 USD |
819,516.0210 CRV |
0.7145 USD |
0.7010 USD |
0.7055 USD |
0.7077 USD |
| 2025-04-30 |
0.7145 USD |
325,005.7157 CRV |
0.6417 USD |
0.6417 USD |
0.6552 USD |
0.7093 USD |
| 2025-04-29 |
0.6543 USD |
38,908.9811 CRV |
0.6453 USD |
0.6403 USD |
0.6430 USD |
0.6592 USD |
| 2025-04-28 |
0.6464 USD |
354,968.0555 CRV |
0.6517 USD |
0.6271 USD |
0.6425 USD |
0.6495 USD |
| 2025-04-27 |
0.6517 USD |
424,437.9035 CRV |
0.6726 USD |
0.6459 USD |
0.6528 USD |
0.6527 USD |
| 2025-04-26 |
0.6726 USD |
179,454.4678 CRV |
0.6777 USD |
0.6588 USD |
0.6652 USD |
0.6726 USD |
| 2025-04-25 |
0.6817 USD |
565,026.9914 CRV |
0.6834 USD |
0.6630 USD |
0.6674 USD |
0.6843 USD |
| 2025-04-24 |
0.6813 USD |
388,797.6389 CRV |
0.6548 USD |
0.6515 USD |
0.6609 USD |
0.6774 USD |
| 2025-04-23 |
0.6545 USD |
634,483.4380 CRV |
0.6877 USD |
0.6460 USD |
0.6519 USD |
0.6519 USD |
| 2025-04-22 |
0.6952 USD |
630,162.7326 CRV |
0.5899 USD |
0.5899 USD |
0.5981 USD |
0.6782 USD |