Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4086 USD |
12,019.0902 CRV |
0.4043 USD |
0.3988 USD |
0.3995 USD |
0.3988 USD |
| 2025-12-04 |
0.4078 USD |
342,120.5526 CRV |
0.4223 USD |
0.4071 USD |
0.4078 USD |
0.4078 USD |
| 2025-12-03 |
0.3993 USD |
491,178.9057 CRV |
0.3881 USD |
0.3763 USD |
0.3850 USD |
0.4003 USD |
| 2025-12-02 |
0.3896 USD |
104,663.3629 CRV |
0.3877 USD |
0.3750 USD |
0.3762 USD |
0.3851 USD |
| 2025-12-01 |
0.3849 USD |
367,298.3664 CRV |
0.4150 USD |
0.3773 USD |
0.3793 USD |
0.3849 USD |
| 2025-11-30 |
0.4233 USD |
21,213.7053 CRV |
0.4217 USD |
0.4189 USD |
0.4189 USD |
0.4213 USD |
| 2025-11-29 |
0.4305 USD |
31,360.6427 CRV |
0.4280 USD |
0.4236 USD |
0.4255 USD |
0.4305 USD |
| 2025-11-28 |
0.4323 USD |
31,736.7369 CRV |
0.4382 USD |
0.4291 USD |
0.4319 USD |
0.4323 USD |
| 2025-11-27 |
0.4391 USD |
121,151.4398 CRV |
0.4415 USD |
0.4291 USD |
0.4326 USD |
0.4391 USD |
| 2025-11-26 |
0.4354 USD |
162,671.4826 CRV |
0.4189 USD |
0.4000 USD |
0.4065 USD |
0.4354 USD |
| 2025-11-25 |
0.4192 USD |
107,107.3011 CRV |
0.4103 USD |
0.4008 USD |
0.4040 USD |
0.4176 USD |
| 2025-11-24 |
0.4056 USD |
39,568.9701 CRV |
0.3839 USD |
0.3810 USD |
0.3839 USD |
0.4054 USD |
| 2025-11-23 |
0.3955 USD |
321,453.3265 CRV |
0.3691 USD |
0.3691 USD |
0.3764 USD |
0.3955 USD |
| 2025-11-22 |
0.3691 USD |
266,295.0357 CRV |
0.3756 USD |
0.3642 USD |
0.3642 USD |
0.3765 USD |
| 2025-11-21 |
0.3899 USD |
148,377.8723 CRV |
0.4100 USD |
0.3677 USD |
0.3801 USD |
0.3885 USD |
| 2025-11-20 |
0.4101 USD |
59,355.6965 CRV |
0.4313 USD |
0.4024 USD |
0.4127 USD |
0.4110 USD |
| 2025-11-19 |
0.4226 USD |
48,514.8804 CRV |
0.4357 USD |
0.4090 USD |
0.4132 USD |
0.4285 USD |
| 2025-11-18 |
0.4445 USD |
197,173.6298 CRV |
0.4073 USD |
0.3943 USD |
0.4116 USD |
0.4445 USD |
| 2025-11-17 |
0.4049 USD |
71,014.7674 CRV |
0.4228 USD |
0.4001 USD |
0.4062 USD |
0.4009 USD |
| 2025-11-16 |
0.4118 USD |
75,439.3030 CRV |
0.4306 USD |
0.4100 USD |
0.4164 USD |
0.4193 USD |
| 2025-11-15 |
0.4306 USD |
37,697.4077 CRV |
0.4275 USD |
0.4275 USD |
0.4306 USD |
0.4306 USD |
| 2025-11-14 |
0.4418 USD |
69,569.2209 CRV |
0.4600 USD |
0.4230 USD |
0.4303 USD |
0.4418 USD |
| 2025-11-13 |
0.4643 USD |
30,506.6332 CRV |
0.4540 USD |
0.4474 USD |
0.4540 USD |
0.4571 USD |
| 2025-11-12 |
0.4550 USD |
36,069.5689 CRV |
0.4723 USD |
0.4475 USD |
0.4584 USD |
0.4504 USD |
| 2025-11-11 |
0.4707 USD |
84,313.7282 CRV |
0.5216 USD |
0.4690 USD |
0.4724 USD |
0.4690 USD |
| 2025-11-10 |
0.4893 USD |
42,107.5476 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.4912 USD |
| 2025-11-09 |
0.4813 USD |
10,353.3847 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4831 USD |
| 2025-11-08 |
0.4786 USD |
102,640.2212 CRV |
0.4861 USD |
0.4640 USD |
0.4686 USD |
0.4786 USD |
| 2025-11-07 |
0.4960 USD |
221,941.9008 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4958 USD |
| 2025-11-06 |
0.4213 USD |
111,498.8417 CRV |
0.4367 USD |
0.4123 USD |
0.4123 USD |
0.4220 USD |
| 2025-11-05 |
0.4383 USD |
88,273.5641 CRV |
0.4244 USD |
0.4068 USD |
0.4146 USD |
0.4383 USD |
| 2025-11-04 |
0.3952 USD |
60,254.1970 CRV |
0.4284 USD |
0.4000 USD |
0.4172 USD |
0.4126 USD |
| 2025-11-03 |
0.4247 USD |
246,611.0568 CRV |
0.4796 USD |
0.4080 USD |
0.4302 USD |
0.4281 USD |
| 2025-11-02 |
0.4737 USD |
57,034.4850 CRV |
0.4826 USD |
0.4572 USD |
0.4647 USD |
0.4666 USD |
| 2025-11-01 |
0.4776 USD |
63,234.5063 CRV |
0.4793 USD |
0.4739 USD |
0.4772 USD |
0.4752 USD |
| 2025-10-31 |
0.4799 USD |
64,255.6942 CRV |
0.4895 USD |
0.4686 USD |
0.4779 USD |
0.4810 USD |
| 2025-10-30 |
0.4840 USD |
260,588.2461 CRV |
0.5400 USD |
0.4752 USD |
0.4828 USD |
0.4840 USD |
| 2025-10-29 |
0.5496 USD |
196,067.4526 CRV |
0.5307 USD |
0.5183 USD |
0.5230 USD |
0.5588 USD |
| 2025-10-28 |
0.5381 USD |
33,860.2224 CRV |
0.5564 USD |
0.5404 USD |
0.5553 USD |
0.5436 USD |
| 2025-10-27 |
0.5588 USD |
183,310.8063 CRV |
0.5824 USD |
0.5556 USD |
0.5596 USD |
0.5615 USD |
| 2025-10-26 |
0.5782 USD |
59,891.6203 CRV |
0.5357 USD |
0.5275 USD |
0.5275 USD |
0.5818 USD |
| 2025-10-25 |
0.5378 USD |
26,591.8317 CRV |
0.5396 USD |
0.5258 USD |
0.5268 USD |
0.5357 USD |
| 2025-10-24 |
0.5396 USD |
29,774.9131 CRV |
0.5255 USD |
0.5225 USD |
0.5265 USD |
0.5396 USD |
| 2025-10-23 |
0.5215 USD |
50,550.3727 CRV |
0.5233 USD |
0.5145 USD |
0.5188 USD |
0.5201 USD |
| 2025-10-22 |
0.5115 USD |
33,590.7038 CRV |
0.5318 USD |
0.5116 USD |
0.5210 USD |
0.5173 USD |
| 2025-10-21 |
0.5400 USD |
297,140.7470 CRV |
0.5599 USD |
0.5284 USD |
0.5304 USD |
0.5538 USD |
| 2025-10-20 |
0.5599 USD |
56,898.8404 CRV |
0.5525 USD |
0.5443 USD |
0.5460 USD |
0.5599 USD |
| 2025-10-19 |
0.5562 USD |
63,358.3063 CRV |
0.5283 USD |
0.5172 USD |
0.5223 USD |
0.5562 USD |
| 2025-10-18 |
0.5283 USD |
49,062.0648 CRV |
0.5104 USD |
0.5091 USD |
0.5106 USD |
0.5283 USD |
| 2025-10-17 |
0.5152 USD |
240,026.8216 CRV |
0.5377 USD |
0.4949 USD |
0.5054 USD |
0.5174 USD |