Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.4846 USD |
301,620.3342 CRV |
0.5424 USD |
0.4827 USD |
0.5006 USD |
0.4869 USD |
| 2025-04-01 |
0.5379 USD |
514,088.3465 CRV |
0.5026 USD |
0.5007 USD |
0.5144 USD |
0.5379 USD |
| 2025-03-31 |
0.4912 USD |
145,403.0962 CRV |
0.4685 USD |
0.4472 USD |
0.4571 USD |
0.4967 USD |
| 2025-03-30 |
0.4650 USD |
56,977.4754 CRV |
0.4903 USD |
0.4657 USD |
0.4702 USD |
0.4722 USD |
| 2025-03-29 |
0.4867 USD |
271,942.7057 CRV |
0.5083 USD |
0.4710 USD |
0.4778 USD |
0.4826 USD |
| 2025-03-28 |
0.5083 USD |
546,274.0098 CRV |
0.5793 USD |
0.4884 USD |
0.4994 USD |
0.5039 USD |
| 2025-03-27 |
0.5793 USD |
318,506.2966 CRV |
0.5487 USD |
0.5467 USD |
0.5634 USD |
0.5928 USD |
| 2025-03-26 |
0.5450 USD |
334,961.8075 CRV |
0.5023 USD |
0.5023 USD |
0.5083 USD |
0.5414 USD |
| 2025-03-25 |
0.5023 USD |
563,474.3525 CRV |
0.5082 USD |
0.4931 USD |
0.4960 USD |
0.5045 USD |
| 2025-03-24 |
0.5080 USD |
898,482.8341 CRV |
0.5030 USD |
0.4932 USD |
0.4967 USD |
0.5107 USD |
| 2025-03-23 |
0.5051 USD |
397,389.3245 CRV |
0.4912 USD |
0.4803 USD |
0.4858 USD |
0.5051 USD |
| 2025-03-22 |
0.4838 USD |
396,481.9370 CRV |
0.4382 USD |
0.4382 USD |
0.4382 USD |
0.4826 USD |
| 2025-03-21 |
0.4382 USD |
52,130.6389 CRV |
0.4395 USD |
0.4315 USD |
0.4365 USD |
0.4414 USD |
| 2025-03-20 |
0.4379 USD |
380,308.6456 CRV |
0.4704 USD |
0.4356 USD |
0.4424 USD |
0.4372 USD |
| 2025-03-19 |
0.4709 USD |
450,038.7275 CRV |
0.4513 USD |
0.4398 USD |
0.4398 USD |
0.4713 USD |
| 2025-03-18 |
0.4356 USD |
238,303.9077 CRV |
0.4339 USD |
0.4244 USD |
0.4295 USD |
0.4402 USD |
| 2025-03-17 |
0.4356 USD |
126,124.2797 CRV |
0.4106 USD |
0.4106 USD |
0.4188 USD |
0.4393 USD |
| 2025-03-16 |
0.4060 USD |
257,351.0230 CRV |
0.4192 USD |
0.4058 USD |
0.4107 USD |
0.4060 USD |
| 2025-03-15 |
0.4185 USD |
215,877.4472 CRV |
0.4100 USD |
0.4085 USD |
0.4100 USD |
0.4185 USD |
| 2025-03-14 |
0.4067 USD |
134,939.0423 CRV |
0.3950 USD |
0.3926 USD |
0.3983 USD |
0.4067 USD |
| 2025-03-13 |
0.3950 USD |
78,868.6161 CRV |
0.4057 USD |
0.3780 USD |
0.3864 USD |
0.3937 USD |
| 2025-03-12 |
0.4017 USD |
56,224.6945 CRV |
0.3978 USD |
0.3922 USD |
0.3974 USD |
0.3981 USD |
| 2025-03-11 |
0.4022 USD |
340,966.9923 CRV |
0.3669 USD |
0.3483 USD |
0.3670 USD |
0.4022 USD |
| 2025-03-10 |
0.3692 USD |
552,804.5201 CRV |
0.3762 USD |
0.3518 USD |
0.3615 USD |
0.3715 USD |
| 2025-03-09 |
0.3808 USD |
477,390.7322 CRV |
0.4233 USD |
0.3775 USD |
0.3806 USD |
0.3806 USD |
| 2025-03-08 |
0.4233 USD |
205,117.5566 CRV |
0.4301 USD |
0.4060 USD |
0.4114 USD |
0.4233 USD |
| 2025-03-07 |
0.4231 USD |
535,123.6012 CRV |
0.4196 USD |
0.4029 USD |
0.4153 USD |
0.4299 USD |
| 2025-03-06 |
0.4214 USD |
39,815.8341 CRV |
0.4400 USD |
0.4161 USD |
0.4236 USD |
0.4205 USD |
| 2025-03-05 |
0.4400 USD |
146,332.3445 CRV |
0.4215 USD |
0.4154 USD |
0.4215 USD |
0.4377 USD |
| 2025-03-04 |
0.4224 USD |
771,930.9049 CRV |
0.4127 USD |
0.3700 USD |
0.3918 USD |
0.4224 USD |
| 2025-03-03 |
0.4181 USD |
561,633.6291 CRV |
0.5003 USD |
0.4044 USD |
0.4174 USD |
0.4174 USD |
| 2025-03-02 |
0.5001 USD |
364,811.9793 CRV |
0.4339 USD |
0.4224 USD |
0.4274 USD |
0.4964 USD |
| 2025-03-01 |
0.4339 USD |
63,876.9325 CRV |
0.4493 USD |
0.4218 USD |
0.4260 USD |
0.4380 USD |
| 2025-02-28 |
0.4493 USD |
193,216.0299 CRV |
0.4524 USD |
0.4178 USD |
0.4261 USD |
0.4467 USD |
| 2025-02-27 |
0.4642 USD |
16,050.2227 CRV |
0.4622 USD |
0.4599 USD |
0.4667 USD |
0.4675 USD |
| 2025-02-26 |
0.4642 USD |
70,129.6290 CRV |
0.4551 USD |
0.4454 USD |
0.4551 USD |
0.4642 USD |
| 2025-02-25 |
0.4551 USD |
426,819.8605 CRV |
0.4345 USD |
0.4060 USD |
0.4202 USD |
0.4596 USD |
| 2025-02-24 |
0.4381 USD |
475,046.4005 CRV |
0.5110 USD |
0.4250 USD |
0.4546 USD |
0.4250 USD |
| 2025-02-23 |
0.5122 USD |
334,816.1987 CRV |
0.5060 USD |
0.5010 USD |
0.5025 USD |
0.5065 USD |
| 2025-02-22 |
0.5079 USD |
207,151.0669 CRV |
0.4982 USD |
0.4963 USD |
0.4974 USD |
0.5079 USD |
| 2025-02-21 |
0.4982 USD |
228,593.8568 CRV |
0.5325 USD |
0.4876 USD |
0.4962 USD |
0.4962 USD |
| 2025-02-20 |
0.5323 USD |
141,987.6181 CRV |
0.5160 USD |
0.5104 USD |
0.5181 USD |
0.5277 USD |
| 2025-02-19 |
0.5184 USD |
52,434.5078 CRV |
0.4962 USD |
0.4912 USD |
0.4963 USD |
0.5152 USD |
| 2025-02-18 |
0.4941 USD |
113,919.6742 CRV |
0.5146 USD |
0.4692 USD |
0.4765 USD |
0.4834 USD |
| 2025-02-17 |
0.5181 USD |
246,732.1728 CRV |
0.5122 USD |
0.5039 USD |
0.5122 USD |
0.5268 USD |
| 2025-02-16 |
0.5122 USD |
57,894.8723 CRV |
0.5105 USD |
0.4949 USD |
0.5023 USD |
0.5122 USD |
| 2025-02-15 |
0.5069 USD |
245,345.4069 CRV |
0.5281 USD |
0.5087 USD |
0.5136 USD |
0.5131 USD |
| 2025-02-14 |
0.5281 USD |
538,521.8695 CRV |
0.5308 USD |
0.5181 USD |
0.5237 USD |
0.5181 USD |
| 2025-02-13 |
0.5233 USD |
70,508.4538 CRV |
0.5552 USD |
0.5039 USD |
0.5136 USD |
0.5260 USD |
| 2025-02-12 |
0.5552 USD |
200,566.1030 CRV |
0.5343 USD |
0.4973 USD |
0.5162 USD |
0.5557 USD |