Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.5180 USD |
19,517.5627 CRV |
0.5143 USD |
0.5109 USD |
0.5111 USD |
0.5173 USD |
| 2023-09-27 |
0.5143 USD |
30,012.5227 CRV |
0.5210 USD |
0.5117 USD |
0.5143 USD |
0.5143 USD |
| 2023-09-26 |
0.5210 USD |
36,741.8095 CRV |
0.5206 USD |
0.5087 USD |
0.5101 USD |
0.5210 USD |
| 2023-09-25 |
0.5200 USD |
37,732.4685 CRV |
0.5147 USD |
0.5068 USD |
0.5068 USD |
0.5200 USD |
| 2023-09-24 |
0.5200 USD |
93,360.9802 CRV |
0.4748 USD |
0.4706 USD |
0.4727 USD |
0.5200 USD |
| 2023-09-23 |
0.4748 USD |
20,186.1723 CRV |
0.4872 USD |
0.4668 USD |
0.4699 USD |
0.4748 USD |
| 2023-09-22 |
0.4872 USD |
125,844.5672 CRV |
0.4447 USD |
0.4379 USD |
0.4447 USD |
0.4865 USD |
| 2023-09-21 |
0.4449 USD |
51,242.4323 CRV |
0.4412 USD |
0.4322 USD |
0.4383 USD |
0.4449 USD |
| 2023-09-20 |
0.4393 USD |
30,300.1006 CRV |
0.4452 USD |
0.4331 USD |
0.4356 USD |
0.4415 USD |
| 2023-09-19 |
0.4434 USD |
16,499.2868 CRV |
0.4265 USD |
0.4235 USD |
0.4265 USD |
0.4416 USD |
| 2023-09-18 |
0.4265 USD |
59,193.5576 CRV |
0.4237 USD |
0.4237 USD |
0.4237 USD |
0.4275 USD |
| 2023-09-17 |
0.4237 USD |
25,911.2869 CRV |
0.4399 USD |
0.4234 USD |
0.4237 USD |
0.4237 USD |
| 2023-09-16 |
0.4399 USD |
18,839.4957 CRV |
0.4383 USD |
0.4294 USD |
0.4294 USD |
0.4399 USD |
| 2023-09-15 |
0.4364 USD |
29,015.4674 CRV |
0.4199 USD |
0.4143 USD |
0.4182 USD |
0.4364 USD |
| 2023-09-14 |
0.4219 USD |
48,434.2246 CRV |
0.4168 USD |
0.4133 USD |
0.4133 USD |
0.4227 USD |
| 2023-09-13 |
0.4153 USD |
100,229.3257 CRV |
0.3989 USD |
0.3879 USD |
0.3928 USD |
0.4186 USD |
| 2023-09-12 |
0.3989 USD |
39,226.3937 CRV |
0.4079 USD |
0.4014 USD |
0.4056 USD |
0.4015 USD |
| 2023-09-11 |
0.4045 USD |
31,006.8775 CRV |
0.4287 USD |
0.4001 USD |
0.4045 USD |
0.4045 USD |
| 2023-09-10 |
0.4287 USD |
34,839.2238 CRV |
0.4441 USD |
0.4148 USD |
0.4245 USD |
0.4287 USD |
| 2023-09-09 |
0.4451 USD |
3,999.3367 CRV |
0.4409 USD |
0.4388 USD |
0.4395 USD |
0.4444 USD |
| 2023-09-08 |
0.4409 USD |
8,023.2981 CRV |
0.4486 USD |
0.4345 USD |
0.4345 USD |
0.4409 USD |
| 2023-09-07 |
0.4486 USD |
9,383.0564 CRV |
0.4507 USD |
0.4377 USD |
0.4394 USD |
0.4428 USD |
| 2023-09-06 |
0.4507 USD |
38,670.6226 CRV |
0.4448 USD |
0.4354 USD |
0.4416 USD |
0.4528 USD |
| 2023-09-05 |
0.4448 USD |
12,025.7825 CRV |
0.4352 USD |
0.4352 USD |
0.4372 USD |
0.4419 USD |
| 2023-09-04 |
0.4352 USD |
11,395.9190 CRV |
0.4350 USD |
0.4325 USD |
0.4335 USD |
0.4335 USD |
| 2023-09-03 |
0.4350 USD |
4,628.5003 CRV |
0.4366 USD |
0.4349 USD |
0.4349 USD |
0.4350 USD |
| 2023-09-02 |
0.4366 USD |
2,322.6434 CRV |
0.4362 USD |
0.4358 USD |
0.4362 USD |
0.4366 USD |
| 2023-09-01 |
0.4362 USD |
27,563.4841 CRV |
0.4518 USD |
0.4282 USD |
0.4359 USD |
0.4362 USD |
| 2023-08-31 |
0.4532 USD |
30,506.0537 CRV |
0.4718 USD |
0.4428 USD |
0.4519 USD |
0.4538 USD |
| 2023-08-30 |
0.4718 USD |
18,031.9526 CRV |
0.4830 USD |
0.4670 USD |
0.4698 USD |
0.4718 USD |
| 2023-08-29 |
0.4829 USD |
88,084.2085 CRV |
0.4884 USD |
0.4577 USD |
0.4641 USD |
0.4886 USD |
| 2023-08-28 |
0.4874 USD |
36,541.9333 CRV |
0.4590 USD |
0.4590 USD |
0.4592 USD |
0.4907 USD |
| 2023-08-27 |
0.4601 USD |
7,827.7865 CRV |
0.4529 USD |
0.4500 USD |
0.4500 USD |
0.4601 USD |
| 2023-08-26 |
0.4529 USD |
16,481.1305 CRV |
0.4535 USD |
0.4504 USD |
0.4517 USD |
0.4529 USD |
| 2023-08-25 |
0.4535 USD |
27,874.9613 CRV |
0.4549 USD |
0.4406 USD |
0.4448 USD |
0.4543 USD |
| 2023-08-24 |
0.4513 USD |
80,883.6051 CRV |
0.4680 USD |
0.4459 USD |
0.4524 USD |
0.4518 USD |
| 2023-08-23 |
0.4668 USD |
26,842.1295 CRV |
0.4738 USD |
0.4616 USD |
0.4667 USD |
0.4683 USD |
| 2023-08-22 |
0.4738 USD |
61,456.5520 CRV |
0.4800 USD |
0.4419 USD |
0.4535 USD |
0.4652 USD |
| 2023-08-21 |
0.4816 USD |
48,660.9448 CRV |
0.4990 USD |
0.4701 USD |
0.4746 USD |
0.4817 USD |
| 2023-08-20 |
0.5039 USD |
13,876.5476 CRV |
0.5018 USD |
0.4941 USD |
0.4970 USD |
0.5039 USD |
| 2023-08-19 |
0.5012 USD |
14,439.3171 CRV |
0.4958 USD |
0.4904 USD |
0.4932 USD |
0.5019 USD |
| 2023-08-18 |
0.4936 USD |
138,251.1108 CRV |
0.4965 USD |
0.4884 USD |
0.4946 USD |
0.4932 USD |
| 2023-08-17 |
0.4857 USD |
58,267.3538 CRV |
0.5401 USD |
0.4525 USD |
0.5296 USD |
0.4868 USD |
| 2023-08-16 |
0.5386 USD |
34,443.2151 CRV |
0.5561 USD |
0.5271 USD |
0.5363 USD |
0.5363 USD |
| 2023-08-15 |
0.5553 USD |
31,137.6925 CRV |
0.5814 USD |
0.5319 USD |
0.5557 USD |
0.5540 USD |
| 2023-08-14 |
0.5824 USD |
22,570.0421 CRV |
0.5775 USD |
0.5732 USD |
0.5775 USD |
0.5826 USD |
| 2023-08-13 |
0.5679 USD |
8,941.8513 CRV |
0.5849 USD |
0.5679 USD |
0.5814 USD |
0.5679 USD |
| 2023-08-12 |
0.5849 USD |
11,537.6528 CRV |
0.5960 USD |
0.5764 USD |
0.5816 USD |
0.5849 USD |
| 2023-08-11 |
0.5960 USD |
8,867.2807 CRV |
0.6074 USD |
0.5895 USD |
0.5943 USD |
0.5968 USD |
| 2023-08-10 |
0.6100 USD |
62,329.8715 CRV |
0.6135 USD |
0.6053 USD |
0.6095 USD |
0.6096 USD |