Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.7139 USD |
47,829.1955 CRV |
0.7067 USD |
0.6922 USD |
0.7026 USD |
0.7104 USD |
| 2024-03-25 |
0.7128 USD |
51,191.9250 CRV |
0.6807 USD |
0.6777 USD |
0.6807 USD |
0.7083 USD |
| 2024-03-24 |
0.6789 USD |
12,224.4381 CRV |
0.6709 USD |
0.6535 USD |
0.6552 USD |
0.6794 USD |
| 2024-03-23 |
0.6709 USD |
7,270.1112 CRV |
0.6645 USD |
0.6500 USD |
0.6500 USD |
0.6709 USD |
| 2024-03-22 |
0.6646 USD |
25,679.5035 CRV |
0.6700 USD |
0.6403 USD |
0.6492 USD |
0.6549 USD |
| 2024-03-21 |
0.6726 USD |
62,032.5918 CRV |
0.6741 USD |
0.6531 USD |
0.6646 USD |
0.6726 USD |
| 2024-03-20 |
0.6720 USD |
155,300.7900 CRV |
0.6046 USD |
0.5893 USD |
0.6082 USD |
0.6723 USD |
| 2024-03-19 |
0.5993 USD |
178,032.9636 CRV |
0.6577 USD |
0.5892 USD |
0.6038 USD |
0.5977 USD |
| 2024-03-18 |
0.6504 USD |
361,583.1278 CRV |
0.6893 USD |
0.6403 USD |
0.6558 USD |
0.6504 USD |
| 2024-03-17 |
0.6987 USD |
69,550.1929 CRV |
0.6940 USD |
0.6557 USD |
0.6733 USD |
0.7067 USD |
| 2024-03-16 |
0.6947 USD |
92,260.3201 CRV |
0.7712 USD |
0.6824 USD |
0.6948 USD |
0.6853 USD |
| 2024-03-15 |
0.7693 USD |
175,324.2271 CRV |
0.8308 USD |
0.7142 USD |
0.7529 USD |
0.7546 USD |
| 2024-03-14 |
0.8280 USD |
183,086.6084 CRV |
0.8661 USD |
0.7879 USD |
0.8165 USD |
0.8256 USD |
| 2024-03-13 |
0.8606 USD |
85,886.1562 CRV |
0.8314 USD |
0.8229 USD |
0.8326 USD |
0.8606 USD |
| 2024-03-12 |
0.8269 USD |
104,113.7986 CRV |
0.8539 USD |
0.7660 USD |
0.7979 USD |
0.8218 USD |
| 2024-03-11 |
0.8355 USD |
108,833.9335 CRV |
0.8191 USD |
0.7681 USD |
0.7953 USD |
0.8390 USD |
| 2024-03-10 |
0.8101 USD |
72,857.4811 CRV |
0.7832 USD |
0.7700 USD |
0.7892 USD |
0.7858 USD |
| 2024-03-09 |
0.7832 USD |
154,905.8774 CRV |
0.7620 USD |
0.7620 USD |
0.7771 USD |
0.7817 USD |
| 2024-03-08 |
0.7589 USD |
143,315.2481 CRV |
0.7940 USD |
0.7455 USD |
0.7636 USD |
0.7589 USD |
| 2024-03-07 |
0.8001 USD |
117,462.3557 CRV |
0.8015 USD |
0.7664 USD |
0.7763 USD |
0.8049 USD |
| 2024-03-06 |
0.8058 USD |
189,424.5235 CRV |
0.6739 USD |
0.6472 USD |
0.6624 USD |
0.8077 USD |
| 2024-03-05 |
0.6656 USD |
414,882.1771 CRV |
0.7700 USD |
0.6406 USD |
0.6744 USD |
0.6662 USD |
| 2024-03-04 |
0.7670 USD |
307,756.2990 CRV |
0.6677 USD |
0.6620 USD |
0.6727 USD |
0.7613 USD |
| 2024-03-03 |
0.6695 USD |
80,764.2791 CRV |
0.6900 USD |
0.6214 USD |
0.6511 USD |
0.6671 USD |
| 2024-03-02 |
0.6900 USD |
96,974.4884 CRV |
0.6495 USD |
0.6408 USD |
0.6575 USD |
0.6816 USD |
| 2024-03-01 |
0.6548 USD |
59,121.2992 CRV |
0.5981 USD |
0.5981 USD |
0.6069 USD |
0.6419 USD |
| 2024-02-29 |
0.5985 USD |
201,402.7822 CRV |
0.5995 USD |
0.5807 USD |
0.6083 USD |
0.5890 USD |
| 2024-02-28 |
0.5950 USD |
164,516.7547 CRV |
0.5946 USD |
0.5522 USD |
0.5868 USD |
0.5952 USD |
| 2024-02-27 |
0.5942 USD |
162,401.7397 CRV |
0.5975 USD |
0.5738 USD |
0.5855 USD |
0.5967 USD |
| 2024-02-26 |
0.5997 USD |
76,414.2822 CRV |
0.5974 USD |
0.5717 USD |
0.5781 USD |
0.5997 USD |
| 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 |