Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.4181 USD |
561,633.6291 CRV |
0.5003 USD |
0.4044 USD |
0.4174 USD |
0.4174 USD |
| 2025-03-02 |
0.5001 USD |
364,811.9793 CRV |
0.4339 USD |
0.4224 USD |
0.4274 USD |
0.4964 USD |
| 2025-03-01 |
0.4339 USD |
63,876.9325 CRV |
0.4493 USD |
0.4218 USD |
0.4260 USD |
0.4380 USD |
| 2025-02-28 |
0.4493 USD |
193,216.0299 CRV |
0.4524 USD |
0.4178 USD |
0.4261 USD |
0.4467 USD |
| 2025-02-27 |
0.4642 USD |
16,050.2227 CRV |
0.4622 USD |
0.4599 USD |
0.4667 USD |
0.4675 USD |
| 2025-02-26 |
0.4642 USD |
70,129.6290 CRV |
0.4551 USD |
0.4454 USD |
0.4551 USD |
0.4642 USD |
| 2025-02-25 |
0.4551 USD |
426,819.8605 CRV |
0.4345 USD |
0.4060 USD |
0.4202 USD |
0.4596 USD |
| 2025-02-24 |
0.4381 USD |
475,046.4005 CRV |
0.5110 USD |
0.4250 USD |
0.4546 USD |
0.4250 USD |
| 2025-02-23 |
0.5122 USD |
334,816.1987 CRV |
0.5060 USD |
0.5010 USD |
0.5025 USD |
0.5065 USD |
| 2025-02-22 |
0.5079 USD |
207,151.0669 CRV |
0.4982 USD |
0.4963 USD |
0.4974 USD |
0.5079 USD |
| 2025-02-21 |
0.4982 USD |
228,593.8568 CRV |
0.5325 USD |
0.4876 USD |
0.4962 USD |
0.4962 USD |
| 2025-02-20 |
0.5323 USD |
141,987.6181 CRV |
0.5160 USD |
0.5104 USD |
0.5181 USD |
0.5277 USD |
| 2025-02-19 |
0.5184 USD |
52,434.5078 CRV |
0.4962 USD |
0.4912 USD |
0.4963 USD |
0.5152 USD |
| 2025-02-18 |
0.4941 USD |
113,919.6742 CRV |
0.5146 USD |
0.4692 USD |
0.4765 USD |
0.4834 USD |
| 2025-02-17 |
0.5181 USD |
246,732.1728 CRV |
0.5122 USD |
0.5039 USD |
0.5122 USD |
0.5268 USD |
| 2025-02-16 |
0.5122 USD |
57,894.8723 CRV |
0.5105 USD |
0.4949 USD |
0.5023 USD |
0.5122 USD |
| 2025-02-15 |
0.5069 USD |
245,345.4069 CRV |
0.5281 USD |
0.5087 USD |
0.5136 USD |
0.5131 USD |
| 2025-02-14 |
0.5281 USD |
538,521.8695 CRV |
0.5308 USD |
0.5181 USD |
0.5237 USD |
0.5181 USD |
| 2025-02-13 |
0.5233 USD |
70,508.4538 CRV |
0.5552 USD |
0.5039 USD |
0.5136 USD |
0.5260 USD |
| 2025-02-12 |
0.5552 USD |
200,566.1030 CRV |
0.5343 USD |
0.4973 USD |
0.5162 USD |
0.5557 USD |
| 2025-02-11 |
0.5350 USD |
575,333.4908 CRV |
0.5307 USD |
0.5254 USD |
0.5346 USD |
0.5350 USD |
| 2025-02-10 |
0.5326 USD |
570,690.1231 CRV |
0.5289 USD |
0.5011 USD |
0.5113 USD |
0.5326 USD |
| 2025-02-09 |
0.5264 USD |
434,655.9796 CRV |
0.5126 USD |
0.4911 USD |
0.5073 USD |
0.4969 USD |
| 2025-02-08 |
0.5107 USD |
131,108.3608 CRV |
0.4783 USD |
0.4757 USD |
0.4784 USD |
0.5107 USD |
| 2025-02-07 |
0.4685 USD |
92,954.7976 CRV |
0.4656 USD |
0.4552 USD |
0.4628 USD |
0.4628 USD |
| 2025-02-06 |
0.4776 USD |
534,665.3762 CRV |
0.5138 USD |
0.4692 USD |
0.4776 USD |
0.4756 USD |
| 2025-02-05 |
0.5136 USD |
14,309.5140 CRV |
0.5249 USD |
0.5087 USD |
0.5173 USD |
0.5113 USD |
| 2025-02-04 |
0.5216 USD |
640,229.1887 CRV |
0.5743 USD |
0.4991 USD |
0.5107 USD |
0.5198 USD |
| 2025-02-03 |
0.5897 USD |
488,816.1480 CRV |
0.5561 USD |
0.4417 USD |
0.4749 USD |
0.5897 USD |
| 2025-02-02 |
0.5409 USD |
679,437.1629 CRV |
0.6886 USD |
0.5127 USD |
0.5628 USD |
0.5478 USD |
| 2025-02-01 |
0.6872 USD |
226,844.8444 CRV |
0.7803 USD |
0.6877 USD |
0.7042 USD |
0.6934 USD |
| 2025-01-31 |
0.7781 USD |
212,047.9246 CRV |
0.7851 USD |
0.7581 USD |
0.7716 USD |
0.7798 USD |
| 2025-01-30 |
0.7927 USD |
104,270.5442 CRV |
0.6998 USD |
0.6961 USD |
0.7078 USD |
0.7877 USD |
| 2025-01-29 |
0.7137 USD |
114,120.6971 CRV |
0.6693 USD |
0.6672 USD |
0.6748 USD |
0.7137 USD |
| 2025-01-28 |
0.6693 USD |
106,074.5432 CRV |
0.7384 USD |
0.6727 USD |
0.6843 USD |
0.6754 USD |
| 2025-01-27 |
0.7389 USD |
359,947.0807 CRV |
0.7683 USD |
0.6727 USD |
0.7001 USD |
0.7362 USD |
| 2025-01-26 |
0.7998 USD |
82,843.5013 CRV |
0.8000 USD |
0.7998 USD |
0.8051 USD |
0.8091 USD |
| 2025-01-25 |
0.8069 USD |
257,096.2185 CRV |
0.7944 USD |
0.7707 USD |
0.7944 USD |
0.8075 USD |
| 2025-01-24 |
0.7874 USD |
97,664.6736 CRV |
0.7927 USD |
0.7561 USD |
0.7679 USD |
0.7976 USD |
| 2025-01-23 |
0.7920 USD |
107,212.2683 CRV |
0.7895 USD |
0.7469 USD |
0.7662 USD |
0.7883 USD |
| 2025-01-22 |
0.7903 USD |
288,534.7868 CRV |
0.8571 USD |
0.7907 USD |
0.8016 USD |
0.7965 USD |
| 2025-01-21 |
0.8531 USD |
265,293.6915 CRV |
0.8515 USD |
0.8158 USD |
0.8311 USD |
0.8575 USD |