Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.8541 USD |
196,624.7396 CRV |
0.8132 USD |
0.7880 USD |
0.8057 USD |
0.8445 USD |
| 2025-01-19 |
0.8066 USD |
583,677.9499 CRV |
0.9196 USD |
0.8067 USD |
0.8654 USD |
0.8357 USD |
| 2025-01-18 |
0.9070 USD |
382,902.5629 CRV |
1.0432 USD |
0.8895 USD |
0.8992 USD |
0.9020 USD |
| 2025-01-17 |
1.0384 USD |
340,190.8257 CRV |
0.9311 USD |
0.9304 USD |
0.9435 USD |
1.0456 USD |
| 2025-01-16 |
0.9284 USD |
408,576.0016 CRV |
0.9626 USD |
0.9200 USD |
0.9494 USD |
0.9414 USD |
| 2025-01-15 |
0.9333 USD |
159,647.3145 CRV |
0.8635 USD |
0.8365 USD |
0.8481 USD |
0.9394 USD |
| 2025-01-14 |
0.8655 USD |
187,898.6368 CRV |
0.8120 USD |
0.8058 USD |
0.8166 USD |
0.8685 USD |
| 2025-01-13 |
0.8051 USD |
359,534.5326 CRV |
0.8209 USD |
0.7272 USD |
0.7591 USD |
0.8084 USD |
| 2025-01-12 |
0.8089 USD |
35,006.4269 CRV |
0.8465 USD |
0.8173 USD |
0.8272 USD |
0.8175 USD |
| 2025-01-11 |
0.8465 USD |
63,336.2573 CRV |
0.8265 USD |
0.7965 USD |
0.7998 USD |
0.8431 USD |
| 2025-01-10 |
0.8301 USD |
222,678.4084 CRV |
0.8035 USD |
0.7989 USD |
0.8191 USD |
0.8349 USD |
| 2025-01-09 |
0.8114 USD |
249,393.1123 CRV |
0.8601 USD |
0.7855 USD |
0.8040 USD |
0.8114 USD |
| 2025-01-08 |
0.8631 USD |
157,851.8552 CRV |
0.8925 USD |
0.7879 USD |
0.8277 USD |
0.8601 USD |
| 2025-01-07 |
0.9062 USD |
170,169.9759 CRV |
0.9978 USD |
0.9023 USD |
0.9163 USD |
0.9025 USD |
| 2025-01-06 |
0.9880 USD |
197,634.2400 CRV |
1.0276 USD |
0.9768 USD |
0.9913 USD |
0.9883 USD |
| 2025-01-05 |
1.0392 USD |
286,311.4891 CRV |
1.0495 USD |
1.0174 USD |
1.0307 USD |
1.0384 USD |
| 2025-01-04 |
1.0504 USD |
138,968.0413 CRV |
1.0837 USD |
1.0457 USD |
1.0572 USD |
1.0608 USD |
| 2025-01-03 |
1.0805 USD |
352,977.0916 CRV |
1.0062 USD |
0.9751 USD |
0.9832 USD |
1.0852 USD |
| 2025-01-02 |
1.0015 USD |
421,996.8124 CRV |
0.9542 USD |
0.9542 USD |
0.9714 USD |
1.0075 USD |
| 2025-01-01 |
0.9674 USD |
93,419.9382 CRV |
0.8928 USD |
0.8658 USD |
0.8727 USD |
0.9715 USD |
| 2024-12-31 |
0.8951 USD |
359,073.6460 CRV |
0.9275 USD |
0.8880 USD |
0.8936 USD |
0.8954 USD |
| 2024-12-30 |
0.9291 USD |
254,760.2401 CRV |
0.9488 USD |
0.9013 USD |
0.9075 USD |
0.9291 USD |
| 2024-12-29 |
0.9370 USD |
188,356.0954 CRV |
1.0179 USD |
0.9280 USD |
0.9377 USD |
0.9370 USD |
| 2024-12-28 |
1.0228 USD |
311,975.8251 CRV |
0.9006 USD |
0.8828 USD |
0.8938 USD |
1.0415 USD |
| 2024-12-27 |
0.9057 USD |
532,730.6509 CRV |
0.9483 USD |
0.9048 USD |
0.9196 USD |
0.9069 USD |
| 2024-12-26 |
0.9454 USD |
323,626.6298 CRV |
1.0247 USD |
0.9000 USD |
0.9146 USD |
0.9128 USD |
| 2024-12-25 |
1.0216 USD |
126,229.7395 CRV |
1.0120 USD |
1.0032 USD |
1.0235 USD |
1.0204 USD |
| 2024-12-24 |
1.0199 USD |
588,597.2157 CRV |
0.9516 USD |
0.9055 USD |
0.9207 USD |
1.0319 USD |
| 2024-12-23 |
0.8545 USD |
292,866.9231 CRV |
0.8166 USD |
0.7943 USD |
0.8218 USD |
0.8725 USD |
| 2024-12-22 |
0.8191 USD |
294,485.4403 CRV |
0.7840 USD |
0.7614 USD |
0.7844 USD |
0.8223 USD |
| 2024-12-21 |
0.7837 USD |
458,491.0293 CRV |
0.8325 USD |
0.7820 USD |
0.7957 USD |
0.7938 USD |
| 2024-12-20 |
0.8325 USD |
520,317.4450 CRV |
0.8400 USD |
0.6888 USD |
0.7255 USD |
0.8384 USD |
| 2024-12-19 |
0.8463 USD |
492,674.9835 CRV |
0.9520 USD |
0.8113 USD |
0.8354 USD |
0.8607 USD |
| 2024-12-18 |
0.9836 USD |
404,160.4220 CRV |
1.0999 USD |
0.9327 USD |
0.9847 USD |
0.9795 USD |
| 2024-12-17 |
1.1033 USD |
432,083.1589 CRV |
1.0729 USD |
1.0466 USD |
1.0753 USD |
1.1181 USD |
| 2024-12-16 |
1.0768 USD |
275,462.3379 CRV |
1.1274 USD |
1.0504 USD |
1.0647 USD |
1.0921 USD |
| 2024-12-15 |
1.0951 USD |
270,118.0072 CRV |
1.1454 USD |
1.0768 USD |
1.1111 USD |
1.0768 USD |
| 2024-12-14 |
1.1298 USD |
488,467.5986 CRV |
1.1398 USD |
1.1142 USD |
1.1388 USD |
1.1311 USD |
| 2024-12-13 |
1.1267 USD |
326,439.5117 CRV |
1.1953 USD |
1.1194 USD |
1.1283 USD |
1.1254 USD |
| 2024-12-12 |
1.1939 USD |
426,236.1086 CRV |
1.1359 USD |
1.0804 USD |
1.0924 USD |
1.1584 USD |
| 2024-12-11 |
1.1255 USD |
501,620.4128 CRV |
1.0705 USD |
0.9762 USD |
1.0343 USD |
1.1298 USD |
| 2024-12-10 |
1.0684 USD |
500,041.7986 CRV |
1.0685 USD |
0.9839 USD |
1.0367 USD |
1.0744 USD |
| 2024-12-09 |
1.0600 USD |
343,669.4539 CRV |
1.2037 USD |
0.8915 USD |
1.0873 USD |
1.0731 USD |
| 2024-12-08 |
1.2158 USD |
293,901.0846 CRV |
1.1782 USD |
1.1469 USD |
1.1685 USD |
1.2073 USD |
| 2024-12-07 |
1.1669 USD |
547,191.3888 CRV |
1.2474 USD |
1.1636 USD |
1.1748 USD |
1.1692 USD |
| 2024-12-06 |
1.2411 USD |
705,865.9023 CRV |
1.0570 USD |
1.0504 USD |
1.0933 USD |
1.2272 USD |
| 2024-12-05 |
1.0848 USD |
721,985.6027 CRV |
1.0928 USD |
0.9916 USD |
1.0681 USD |
1.0983 USD |
| 2024-12-04 |
1.0999 USD |
1,082,521.1234 CRV |
0.8790 USD |
0.8678 USD |
0.8962 USD |
1.1085 USD |
| 2024-12-03 |
0.8919 USD |
1,301,200.9180 CRV |
0.7301 USD |
0.7227 USD |
0.7366 USD |
0.8945 USD |
| 2024-12-02 |
0.7283 USD |
1,143,098.5335 CRV |
0.6695 USD |
0.6691 USD |
0.6911 USD |
0.7187 USD |