Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.2582 USD |
129,951.5355 CRV |
0.2744 USD |
0.2593 USD |
0.2631 USD |
0.2597 USD |
| 2024-07-23 |
0.2721 USD |
124,654.7564 CRV |
0.2697 USD |
0.2641 USD |
0.2679 USD |
0.2721 USD |
| 2024-07-22 |
0.2697 USD |
129,296.0539 CRV |
0.2906 USD |
0.2705 USD |
0.2731 USD |
0.2710 USD |
| 2024-07-21 |
0.2906 USD |
124,158.4217 CRV |
0.2929 USD |
0.2776 USD |
0.2796 USD |
0.2886 USD |
| 2024-07-20 |
0.2929 USD |
35,679.0727 CRV |
0.2976 USD |
0.2937 USD |
0.2953 USD |
0.2938 USD |
| 2024-07-19 |
0.2965 USD |
98,115.5437 CRV |
0.2758 USD |
0.2705 USD |
0.2746 USD |
0.2965 USD |
| 2024-07-18 |
0.2758 USD |
129,105.2948 CRV |
0.2847 USD |
0.2728 USD |
0.2757 USD |
0.2758 USD |
| 2024-07-17 |
0.2859 USD |
216,068.1493 CRV |
0.2884 USD |
0.2834 USD |
0.2863 USD |
0.2859 USD |
| 2024-07-16 |
0.2884 USD |
238,140.6231 CRV |
0.3027 USD |
0.2829 USD |
0.2844 USD |
0.2873 USD |
| 2024-07-15 |
0.3027 USD |
197,335.1027 CRV |
0.2862 USD |
0.2849 USD |
0.2876 USD |
0.3046 USD |
| 2024-07-14 |
0.2875 USD |
35,686.5211 CRV |
0.2900 USD |
0.2824 USD |
0.2825 USD |
0.2885 USD |
| 2024-07-13 |
0.2916 USD |
99,866.9546 CRV |
0.2788 USD |
0.2788 USD |
0.2788 USD |
0.2898 USD |
| 2024-07-12 |
0.2788 USD |
63,377.2187 CRV |
0.2685 USD |
0.2685 USD |
0.2702 USD |
0.2755 USD |
| 2024-07-11 |
0.2685 USD |
133,326.9044 CRV |
0.2919 USD |
0.2681 USD |
0.2685 USD |
0.2685 USD |
| 2024-07-10 |
0.2919 USD |
60,312.8063 CRV |
0.2843 USD |
0.2794 USD |
0.2800 USD |
0.2919 USD |
| 2024-07-09 |
0.2843 USD |
44,837.7683 CRV |
0.2881 USD |
0.2786 USD |
0.2805 USD |
0.2830 USD |
| 2024-07-08 |
0.2881 USD |
64,300.1804 CRV |
0.2546 USD |
0.2478 USD |
0.2511 USD |
0.2879 USD |
| 2024-07-07 |
0.2555 USD |
78,691.5574 CRV |
0.2641 USD |
0.2555 USD |
0.2555 USD |
0.2555 USD |
| 2024-07-06 |
0.2641 USD |
58,274.4051 CRV |
0.2363 USD |
0.2347 USD |
0.2397 USD |
0.2641 USD |
| 2024-07-05 |
0.2357 USD |
377,996.2839 CRV |
0.2418 USD |
0.2186 USD |
0.2272 USD |
0.2357 USD |
| 2024-07-04 |
0.2448 USD |
128,763.7644 CRV |
0.2726 USD |
0.2500 USD |
0.2542 USD |
0.2500 USD |
| 2024-07-03 |
0.2721 USD |
152,535.3752 CRV |
0.2835 USD |
0.2674 USD |
0.2674 USD |
0.2696 USD |
| 2024-07-02 |
0.2835 USD |
85,255.7822 CRV |
0.2800 USD |
0.2773 USD |
0.2800 USD |
0.2835 USD |
| 2024-07-01 |
0.2800 USD |
26,332.2704 CRV |
0.2861 USD |
0.2743 USD |
0.2744 USD |
0.2800 USD |
| 2024-06-30 |
0.2861 USD |
10,103.1866 CRV |
0.2763 USD |
0.2733 USD |
0.2733 USD |
0.2861 USD |
| 2024-06-29 |
0.2763 USD |
20,531.0500 CRV |
0.2781 USD |
0.2748 USD |
0.2780 USD |
0.2763 USD |
| 2024-06-28 |
0.2781 USD |
26,624.2380 CRV |
0.2914 USD |
0.2776 USD |
0.2781 USD |
0.2781 USD |
| 2024-06-27 |
0.2914 USD |
91,918.7796 CRV |
0.2964 USD |
0.2836 USD |
0.2901 USD |
0.2916 USD |
| 2024-06-26 |
0.2962 USD |
102,246.8188 CRV |
0.3236 USD |
0.2963 USD |
0.2975 USD |
0.2971 USD |
| 2024-06-25 |
0.3236 USD |
58,444.5863 CRV |
0.3272 USD |
0.3164 USD |
0.3183 USD |
0.3236 USD |
| 2024-06-24 |
0.3272 USD |
62,733.0393 CRV |
0.3324 USD |
0.3128 USD |
0.3150 USD |
0.3259 USD |
| 2024-06-23 |
0.3329 USD |
23,322.5045 CRV |
0.3383 USD |
0.3227 USD |
0.3275 USD |
0.3283 USD |
| 2024-06-22 |
0.3383 USD |
17,087.7706 CRV |
0.3280 USD |
0.3257 USD |
0.3273 USD |
0.3383 USD |
| 2024-06-21 |
0.3295 USD |
100,665.1734 CRV |
0.3429 USD |
0.3274 USD |
0.3296 USD |
0.3299 USD |
| 2024-06-20 |
0.3444 USD |
109,302.9913 CRV |
0.3218 USD |
0.3218 USD |
0.3278 USD |
0.3452 USD |
| 2024-06-19 |
0.3255 USD |
206,988.5188 CRV |
0.3325 USD |
0.3251 USD |
0.3288 USD |
0.3288 USD |
| 2024-06-18 |
0.3325 USD |
459,398.9035 CRV |
0.3152 USD |
0.2700 USD |
0.2935 USD |
0.3325 USD |
| 2024-06-17 |
0.3152 USD |
583,047.0754 CRV |
0.3296 USD |
0.3028 USD |
0.3201 USD |
0.3178 USD |
| 2024-06-16 |
0.3276 USD |
457,669.4963 CRV |
0.3129 USD |
0.3060 USD |
0.3088 USD |
0.3301 USD |
| 2024-06-15 |
0.3129 USD |
456,177.3610 CRV |
0.2833 USD |
0.2791 USD |
0.2797 USD |
0.3129 USD |
| 2024-06-14 |
0.2813 USD |
719,892.3570 CRV |
0.2875 USD |
0.2668 USD |
0.2732 USD |
0.2813 USD |
| 2024-06-13 |
0.2848 USD |
2,098,957.6801 CRV |
0.3597 USD |
0.2260 USD |
0.2619 USD |
0.2874 USD |
| 2024-06-12 |
0.3597 USD |
58,318.8790 CRV |
0.3502 USD |
0.3479 USD |
0.3572 USD |
0.3612 USD |
| 2024-06-11 |
0.3502 USD |
246,996.3463 CRV |
0.3836 USD |
0.3492 USD |
0.3570 USD |
0.3555 USD |
| 2024-06-10 |
0.3836 USD |
128,824.4735 CRV |
0.4114 USD |
0.3764 USD |
0.3821 USD |
0.3824 USD |
| 2024-06-09 |
0.4114 USD |
19,321.1150 CRV |
0.4011 USD |
0.3967 USD |
0.3967 USD |
0.4134 USD |
| 2024-06-08 |
0.3994 USD |
33,329.9374 CRV |
0.4199 USD |
0.3973 USD |
0.3992 USD |
0.3994 USD |
| 2024-06-07 |
0.4189 USD |
146,082.6698 CRV |
0.4598 USD |
0.3852 USD |
0.4128 USD |
0.4189 USD |
| 2024-06-06 |
0.4598 USD |
41,869.8193 CRV |
0.4729 USD |
0.4555 USD |
0.4603 USD |
0.4595 USD |
| 2024-06-05 |
0.4699 USD |
52,245.9382 CRV |
0.4645 USD |
0.4539 USD |
0.4612 USD |
0.4679 USD |