Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.5421 USD |
44,726.8350 CRV |
0.5753 USD |
0.5298 USD |
0.5409 USD |
0.5453 USD |
| 2024-01-05 |
0.5683 USD |
71,661.9121 CRV |
0.5834 USD |
0.5519 USD |
0.5613 USD |
0.5683 USD |
| 2024-01-04 |
0.5841 USD |
45,630.7370 CRV |
0.5788 USD |
0.5694 USD |
0.5785 USD |
0.5827 USD |
| 2024-01-03 |
0.5730 USD |
95,471.3434 CRV |
0.6280 USD |
0.5382 USD |
0.5565 USD |
0.5823 USD |
| 2024-01-02 |
0.6268 USD |
47,453.2671 CRV |
0.6294 USD |
0.6193 USD |
0.6266 USD |
0.6301 USD |
| 2024-01-01 |
0.6253 USD |
10,069.4660 CRV |
0.6048 USD |
0.5939 USD |
0.6006 USD |
0.6253 USD |
| 2023-12-31 |
0.6019 USD |
36,455.3589 CRV |
0.6226 USD |
0.5893 USD |
0.6198 USD |
0.6012 USD |
| 2023-12-30 |
0.6217 USD |
31,032.3185 CRV |
0.6273 USD |
0.6168 USD |
0.6234 USD |
0.6226 USD |
| 2023-12-29 |
0.6250 USD |
31,242.8707 CRV |
0.7003 USD |
0.6252 USD |
0.6336 USD |
0.6284 USD |
| 2023-12-28 |
0.7003 USD |
48,497.4810 CRV |
0.6715 USD |
0.6439 USD |
0.6527 USD |
0.6971 USD |
| 2023-12-27 |
0.6743 USD |
126,841.9004 CRV |
0.6345 USD |
0.6068 USD |
0.6149 USD |
0.6695 USD |
| 2023-12-26 |
0.6380 USD |
125,173.7841 CRV |
0.6451 USD |
0.6070 USD |
0.6238 USD |
0.6380 USD |
| 2023-12-25 |
0.6469 USD |
11,625.3238 CRV |
0.6170 USD |
0.6102 USD |
0.6217 USD |
0.6469 USD |
| 2023-12-24 |
0.6142 USD |
52,278.6394 CRV |
0.6191 USD |
0.6065 USD |
0.6189 USD |
0.6161 USD |
| 2023-12-23 |
0.6210 USD |
22,767.7326 CRV |
0.6167 USD |
0.5932 USD |
0.6006 USD |
0.6203 USD |
| 2023-12-22 |
0.6168 USD |
42,642.5782 CRV |
0.5971 USD |
0.5971 USD |
0.6008 USD |
0.6086 USD |
| 2023-12-21 |
0.5960 USD |
51,197.9024 CRV |
0.5802 USD |
0.5785 USD |
0.5802 USD |
0.5960 USD |
| 2023-12-20 |
0.5802 USD |
132,323.6223 CRV |
0.5760 USD |
0.5700 USD |
0.5791 USD |
0.5768 USD |
| 2023-12-19 |
0.5765 USD |
209,562.4455 CRV |
0.6182 USD |
0.5656 USD |
0.5819 USD |
0.5764 USD |
| 2023-12-18 |
0.6175 USD |
93,046.1128 CRV |
0.6575 USD |
0.5764 USD |
0.5923 USD |
0.6156 USD |
| 2023-12-17 |
0.6535 USD |
86,653.1793 CRV |
0.6340 USD |
0.6219 USD |
0.6280 USD |
0.6615 USD |
| 2023-12-16 |
0.6336 USD |
56,037.0288 CRV |
0.6321 USD |
0.6219 USD |
0.6329 USD |
0.6336 USD |
| 2023-12-15 |
0.6345 USD |
138,445.9082 CRV |
0.6467 USD |
0.6199 USD |
0.6275 USD |
0.6415 USD |
| 2023-12-14 |
0.6477 USD |
145,949.7053 CRV |
0.6406 USD |
0.6163 USD |
0.6300 USD |
0.6411 USD |
| 2023-12-13 |
0.6373 USD |
71,570.2991 CRV |
0.6444 USD |
0.6101 USD |
0.6245 USD |
0.6451 USD |
| 2023-12-12 |
0.6457 USD |
107,494.4007 CRV |
0.6541 USD |
0.6229 USD |
0.6343 USD |
0.6392 USD |
| 2023-12-11 |
0.6563 USD |
123,083.5984 CRV |
0.7193 USD |
0.6427 USD |
0.6547 USD |
0.6581 USD |
| 2023-12-10 |
0.7193 USD |
39,195.4047 CRV |
0.6727 USD |
0.6692 USD |
0.6816 USD |
0.7201 USD |
| 2023-12-09 |
0.6711 USD |
38,821.2175 CRV |
0.6887 USD |
0.6683 USD |
0.6737 USD |
0.6755 USD |
| 2023-12-08 |
0.6891 USD |
136,841.0228 CRV |
0.6478 USD |
0.6478 USD |
0.6619 USD |
0.6891 USD |
| 2023-12-07 |
0.6416 USD |
35,504.3820 CRV |
0.6023 USD |
0.6023 USD |
0.6111 USD |
0.6408 USD |
| 2023-12-06 |
0.6053 USD |
20,491.1166 CRV |
0.6345 USD |
0.6003 USD |
0.6130 USD |
0.6044 USD |
| 2023-12-05 |
0.6219 USD |
96,619.2918 CRV |
0.6069 USD |
0.5825 USD |
0.5866 USD |
0.6097 USD |
| 2023-12-04 |
0.6041 USD |
46,473.3709 CRV |
0.6025 USD |
0.5764 USD |
0.5911 USD |
0.6018 USD |
| 2023-12-03 |
0.5995 USD |
31,689.0577 CRV |
0.6100 USD |
0.5907 USD |
0.5908 USD |
0.6004 USD |
| 2023-12-02 |
0.6107 USD |
32,412.7599 CRV |
0.5718 USD |
0.5711 USD |
0.5730 USD |
0.6083 USD |
| 2023-12-01 |
0.5689 USD |
46,553.3275 CRV |
0.5578 USD |
0.5547 USD |
0.5578 USD |
0.5663 USD |
| 2023-11-30 |
0.5561 USD |
8,599.5556 CRV |
0.5500 USD |
0.5436 USD |
0.5484 USD |
0.5577 USD |
| 2023-11-29 |
0.5499 USD |
60,843.3549 CRV |
0.5608 USD |
0.5466 USD |
0.5487 USD |
0.5485 USD |
| 2023-11-28 |
0.5598 USD |
56,755.1078 CRV |
0.5585 USD |
0.5498 USD |
0.5561 USD |
0.5610 USD |
| 2023-11-27 |
0.5567 USD |
13,801.7676 CRV |
0.5813 USD |
0.5474 USD |
0.5522 USD |
0.5550 USD |
| 2023-11-26 |
0.5858 USD |
12,867.3292 CRV |
0.5985 USD |
0.5715 USD |
0.5778 USD |
0.5811 USD |
| 2023-11-25 |
0.5961 USD |
9,753.0872 CRV |
0.5894 USD |
0.5855 USD |
0.5908 USD |
0.5961 USD |
| 2023-11-24 |
0.5873 USD |
21,394.3336 CRV |
0.5785 USD |
0.5764 USD |
0.5809 USD |
0.5873 USD |
| 2023-11-23 |
0.5785 USD |
18,001.9067 CRV |
0.5812 USD |
0.5673 USD |
0.5746 USD |
0.5795 USD |
| 2023-11-22 |
0.5812 USD |
35,876.1693 CRV |
0.5248 USD |
0.5248 USD |
0.5285 USD |
0.5806 USD |
| 2023-11-21 |
0.5248 USD |
95,764.0209 CRV |
0.5775 USD |
0.5200 USD |
0.5468 USD |
0.5231 USD |
| 2023-11-20 |
0.5730 USD |
47,680.7443 CRV |
0.5770 USD |
0.5610 USD |
0.5712 USD |
0.5730 USD |
| 2023-11-19 |
0.5730 USD |
38,023.2582 CRV |
0.5610 USD |
0.5495 USD |
0.5519 USD |
0.5700 USD |
| 2023-11-18 |
0.5610 USD |
33,989.7830 CRV |
0.5730 USD |
0.5380 USD |
0.5488 USD |
0.5613 USD |