Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.6044 USD |
15,214.3680 CRV |
0.5992 USD |
0.5867 USD |
0.5915 USD |
0.6083 USD |
| 2024-02-24 |
0.5985 USD |
134,396.3780 CRV |
0.5917 USD |
0.5841 USD |
0.5999 USD |
0.5995 USD |
| 2024-02-23 |
0.5925 USD |
92,592.9073 CRV |
0.5500 USD |
0.5435 USD |
0.5469 USD |
0.5897 USD |
| 2024-02-22 |
0.5498 USD |
78,325.8391 CRV |
0.5484 USD |
0.5357 USD |
0.5379 USD |
0.5536 USD |
| 2024-02-21 |
0.5447 USD |
58,676.2329 CRV |
0.5578 USD |
0.5128 USD |
0.5220 USD |
0.5433 USD |
| 2024-02-20 |
0.5578 USD |
36,066.7446 CRV |
0.5627 USD |
0.5333 USD |
0.5433 USD |
0.5589 USD |
| 2024-02-19 |
0.5638 USD |
53,782.1329 CRV |
0.5376 USD |
0.5375 USD |
0.5397 USD |
0.5634 USD |
| 2024-02-18 |
0.5406 USD |
15,536.6096 CRV |
0.5262 USD |
0.5207 USD |
0.5229 USD |
0.5406 USD |
| 2024-02-17 |
0.5270 USD |
17,962.4355 CRV |
0.5415 USD |
0.5114 USD |
0.5194 USD |
0.5259 USD |
| 2024-02-16 |
0.5385 USD |
21,212.6740 CRV |
0.5423 USD |
0.5242 USD |
0.5301 USD |
0.5342 USD |
| 2024-02-15 |
0.5379 USD |
32,143.3406 CRV |
0.5245 USD |
0.5225 USD |
0.5265 USD |
0.5363 USD |
| 2024-02-14 |
0.5245 USD |
38,091.0950 CRV |
0.5122 USD |
0.5076 USD |
0.5108 USD |
0.5248 USD |
| 2024-02-13 |
0.5122 USD |
15,838.1415 CRV |
0.5205 USD |
0.5010 USD |
0.5096 USD |
0.5111 USD |
| 2024-02-12 |
0.5221 USD |
73,276.5230 CRV |
0.4901 USD |
0.4877 USD |
0.4928 USD |
0.5223 USD |
| 2024-02-11 |
0.4901 USD |
8,311.3029 CRV |
0.4943 USD |
0.4900 USD |
0.4901 USD |
0.4901 USD |
| 2024-02-10 |
0.4967 USD |
6,344.3120 CRV |
0.5036 USD |
0.4895 USD |
0.4916 USD |
0.4979 USD |
| 2024-02-09 |
0.5036 USD |
28,852.7876 CRV |
0.4798 USD |
0.4798 USD |
0.4825 USD |
0.5026 USD |
| 2024-02-08 |
0.4819 USD |
47,671.9066 CRV |
0.4859 USD |
0.4775 USD |
0.4817 USD |
0.4819 USD |
| 2024-02-07 |
0.4877 USD |
25,566.8306 CRV |
0.4668 USD |
0.4666 USD |
0.4696 USD |
0.4871 USD |
| 2024-02-06 |
0.4678 USD |
12,688.8783 CRV |
0.4675 USD |
0.4667 USD |
0.4693 USD |
0.4715 USD |
| 2024-02-05 |
0.4663 USD |
22,723.2585 CRV |
0.4531 USD |
0.4488 USD |
0.4554 USD |
0.4651 USD |
| 2024-02-04 |
0.4540 USD |
23,233.0539 CRV |
0.4775 USD |
0.4486 USD |
0.4486 USD |
0.4564 USD |
| 2024-02-03 |
0.4781 USD |
16,751.4006 CRV |
0.4616 USD |
0.4555 USD |
0.4585 USD |
0.4810 USD |
| 2024-02-02 |
0.4616 USD |
14,796.1744 CRV |
0.4466 USD |
0.4428 USD |
0.4434 USD |
0.4616 USD |
| 2024-02-01 |
0.4437 USD |
50,159.8383 CRV |
0.4563 USD |
0.4376 USD |
0.4384 USD |
0.4416 USD |
| 2024-01-31 |
0.4522 USD |
81,846.8580 CRV |
0.4771 USD |
0.4516 USD |
0.4591 USD |
0.4552 USD |
| 2024-01-30 |
0.4770 USD |
65,875.7722 CRV |
0.4813 USD |
0.4716 USD |
0.4777 USD |
0.4810 USD |
| 2024-01-29 |
0.4795 USD |
62,845.3018 CRV |
0.4687 USD |
0.4583 USD |
0.4622 USD |
0.4813 USD |
| 2024-01-28 |
0.4687 USD |
50,460.4040 CRV |
0.4787 USD |
0.4586 USD |
0.4687 USD |
0.4687 USD |
| 2024-01-27 |
0.4799 USD |
38,172.3466 CRV |
0.4556 USD |
0.4556 USD |
0.4599 USD |
0.4799 USD |
| 2024-01-26 |
0.4556 USD |
13,973.8243 CRV |
0.4536 USD |
0.4503 USD |
0.4504 USD |
0.4556 USD |
| 2024-01-25 |
0.4507 USD |
79,502.9033 CRV |
0.4450 USD |
0.4320 USD |
0.4363 USD |
0.4507 USD |
| 2024-01-24 |
0.4430 USD |
123,331.5081 CRV |
0.4658 USD |
0.4357 USD |
0.4401 USD |
0.4401 USD |
| 2024-01-23 |
0.4658 USD |
152,242.4668 CRV |
0.4991 USD |
0.4582 USD |
0.4612 USD |
0.4676 USD |
| 2024-01-22 |
0.4991 USD |
32,681.5326 CRV |
0.5339 USD |
0.4931 USD |
0.5054 USD |
0.5042 USD |
| 2024-01-21 |
0.5345 USD |
4,526.5237 CRV |
0.5271 USD |
0.5243 USD |
0.5271 USD |
0.5403 USD |
| 2024-01-20 |
0.5265 USD |
11,281.9881 CRV |
0.5295 USD |
0.5219 USD |
0.5225 USD |
0.5265 USD |
| 2024-01-19 |
0.5283 USD |
59,908.7227 CRV |
0.5102 USD |
0.4954 USD |
0.5072 USD |
0.5235 USD |
| 2024-01-18 |
0.5096 USD |
40,991.1848 CRV |
0.5403 USD |
0.5010 USD |
0.5114 USD |
0.5090 USD |
| 2024-01-17 |
0.5387 USD |
24,378.2438 CRV |
0.5512 USD |
0.5350 USD |
0.5397 USD |
0.5421 USD |
| 2024-01-16 |
0.5543 USD |
111,596.6959 CRV |
0.5409 USD |
0.5375 USD |
0.5439 USD |
0.5520 USD |
| 2024-01-15 |
0.5387 USD |
6,507.8898 CRV |
0.5321 USD |
0.5321 USD |
0.5379 USD |
0.5403 USD |
| 2024-01-14 |
0.5381 USD |
8,939.4721 CRV |
0.5596 USD |
0.5361 USD |
0.5421 USD |
0.5399 USD |
| 2024-01-13 |
0.5627 USD |
18,770.7984 CRV |
0.5515 USD |
0.5346 USD |
0.5457 USD |
0.5643 USD |
| 2024-01-12 |
0.5507 USD |
92,913.5986 CRV |
0.5859 USD |
0.5313 USD |
0.5550 USD |
0.5463 USD |
| 2024-01-11 |
0.5750 USD |
99,317.4199 CRV |
0.5638 USD |
0.5589 USD |
0.5711 USD |
0.5783 USD |
| 2024-01-10 |
0.5638 USD |
128,295.3814 CRV |
0.5211 USD |
0.5129 USD |
0.5216 USD |
0.5662 USD |
| 2024-01-09 |
0.5138 USD |
86,841.6986 CRV |
0.5482 USD |
0.4958 USD |
0.5040 USD |
0.5054 USD |
| 2024-01-08 |
0.5482 USD |
138,890.5521 CRV |
0.5160 USD |
0.4904 USD |
0.4999 USD |
0.5507 USD |
| 2024-01-07 |
0.5165 USD |
27,781.6674 CRV |
0.5445 USD |
0.5131 USD |
0.5285 USD |
0.5164 USD |