Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.5425 USD |
294,522.4843 CRV |
0.5554 USD |
0.5298 USD |
0.5420 USD |
0.5318 USD |
| 2025-10-15 |
0.5492 USD |
182,693.9065 CRV |
0.5892 USD |
0.5444 USD |
0.5531 USD |
0.5483 USD |
| 2025-10-14 |
0.5880 USD |
937,075.2064 CRV |
0.6294 USD |
0.5479 USD |
0.5581 USD |
0.5886 USD |
| 2025-10-13 |
0.6247 USD |
293,456.3737 CRV |
0.5624 USD |
0.5499 USD |
0.5592 USD |
0.6298 USD |
| 2025-10-12 |
0.5700 USD |
129,935.3091 CRV |
0.4855 USD |
0.4775 USD |
0.4820 USD |
0.5793 USD |
| 2025-10-11 |
0.4731 USD |
274,730.2879 CRV |
0.5901 USD |
0.4684 USD |
0.4811 USD |
0.4718 USD |
| 2025-10-10 |
0.5000 USD |
431,144.1584 CRV |
0.7356 USD |
0.5000 USD |
0.6389 USD |
0.5000 USD |
| 2025-10-09 |
0.7281 USD |
22,091.4348 CRV |
0.7445 USD |
0.7065 USD |
0.7065 USD |
0.7295 USD |
| 2025-10-08 |
0.7483 USD |
55,973.7282 CRV |
0.7461 USD |
0.7259 USD |
0.7323 USD |
0.7512 USD |
| 2025-10-07 |
0.7672 USD |
105,347.1012 CRV |
0.7793 USD |
0.7468 USD |
0.7657 USD |
0.7698 USD |
| 2025-10-06 |
0.7847 USD |
104,763.7553 CRV |
0.7666 USD |
0.7666 USD |
0.7725 USD |
0.7859 USD |
| 2025-10-05 |
0.7668 USD |
28,963.2089 CRV |
0.7798 USD |
0.7606 USD |
0.7665 USD |
0.7665 USD |
| 2025-10-04 |
0.7737 USD |
70,307.1039 CRV |
0.7820 USD |
0.7648 USD |
0.7677 USD |
0.7737 USD |
| 2025-10-03 |
0.7828 USD |
92,077.6791 CRV |
0.7451 USD |
0.7368 USD |
0.7382 USD |
0.7828 USD |
| 2025-10-02 |
0.7425 USD |
75,440.5396 CRV |
0.7342 USD |
0.7228 USD |
0.7228 USD |
0.7425 USD |
| 2025-10-01 |
0.7284 USD |
104,954.7633 CRV |
0.6858 USD |
0.6804 USD |
0.6804 USD |
0.7235 USD |
| 2025-09-30 |
0.6888 USD |
46,790.1932 CRV |
0.6864 USD |
0.6578 USD |
0.6598 USD |
0.6886 USD |
| 2025-09-29 |
0.6983 USD |
71,246.0494 CRV |
0.7044 USD |
0.6791 USD |
0.6871 USD |
0.6898 USD |
| 2025-09-28 |
0.6910 USD |
4,070.7160 CRV |
0.6766 USD |
0.6550 USD |
0.6560 USD |
0.6750 USD |
| 2025-09-27 |
0.6741 USD |
4,756.6343 CRV |
0.6632 USD |
0.6559 USD |
0.6588 USD |
0.6688 USD |
| 2025-09-26 |
0.6660 USD |
41,886.9872 CRV |
0.6334 USD |
0.6334 USD |
0.6481 USD |
0.6660 USD |
| 2025-09-25 |
0.6448 USD |
105,801.0623 CRV |
0.6960 USD |
0.6315 USD |
0.6448 USD |
0.6448 USD |
| 2025-09-24 |
0.7043 USD |
37,980.1253 CRV |
0.6688 USD |
0.6524 USD |
0.6708 USD |
0.7059 USD |
| 2025-09-23 |
0.6718 USD |
57,474.2947 CRV |
0.6985 USD |
0.6636 USD |
0.6662 USD |
0.6718 USD |
| 2025-09-22 |
0.6978 USD |
212,736.3072 CRV |
0.7796 USD |
0.6740 USD |
0.6843 USD |
0.6978 USD |
| 2025-09-21 |
0.7918 USD |
1,549.4843 CRV |
0.8012 USD |
0.7818 USD |
0.7886 USD |
0.7913 USD |
| 2025-09-20 |
0.8051 USD |
19,146.5437 CRV |
0.7792 USD |
0.7680 USD |
0.7713 USD |
0.7994 USD |
| 2025-09-19 |
0.7854 USD |
98,153.2221 CRV |
0.8200 USD |
0.7715 USD |
0.7770 USD |
0.7854 USD |
| 2025-09-18 |
0.8220 USD |
176,762.4156 CRV |
0.7804 USD |
0.7658 USD |
0.7702 USD |
0.8220 USD |
| 2025-09-17 |
0.7825 USD |
95,488.8441 CRV |
0.7291 USD |
0.7218 USD |
0.7230 USD |
0.7846 USD |
| 2025-09-16 |
0.7356 USD |
162,232.4907 CRV |
0.7503 USD |
0.7160 USD |
0.7266 USD |
0.7356 USD |
| 2025-09-15 |
0.7503 USD |
290,301.3128 CRV |
0.7968 USD |
0.7352 USD |
0.7438 USD |
0.7503 USD |
| 2025-09-14 |
0.7968 USD |
70,695.4394 CRV |
0.8293 USD |
0.7886 USD |
0.7925 USD |
0.7968 USD |
| 2025-09-13 |
0.8311 USD |
26,362.6461 CRV |
0.8426 USD |
0.8200 USD |
0.8242 USD |
0.8311 USD |
| 2025-09-12 |
0.8392 USD |
56,136.8216 CRV |
0.8315 USD |
0.8180 USD |
0.8255 USD |
0.8392 USD |
| 2025-09-11 |
0.8315 USD |
18,706.4182 CRV |
0.7846 USD |
0.7828 USD |
0.7846 USD |
0.8200 USD |
| 2025-09-10 |
0.7835 USD |
53,430.5963 CRV |
0.7792 USD |
0.7723 USD |
0.7723 USD |
0.7842 USD |
| 2025-09-09 |
0.7757 USD |
28,603.0211 CRV |
0.7931 USD |
0.7723 USD |
0.7780 USD |
0.7723 USD |
| 2025-09-08 |
0.7813 USD |
20,394.9030 CRV |
0.7723 USD |
0.7584 USD |
0.7642 USD |
0.7813 USD |
| 2025-09-07 |
0.7665 USD |
7,174.0159 CRV |
0.7598 USD |
0.7598 USD |
0.7600 USD |
0.7665 USD |
| 2025-09-06 |
0.7603 USD |
26,440.6134 CRV |
0.7610 USD |
0.7509 USD |
0.7522 USD |
0.7600 USD |
| 2025-09-05 |
0.7610 USD |
74,293.4841 CRV |
0.7527 USD |
0.7390 USD |
0.7493 USD |
0.7614 USD |
| 2025-09-04 |
0.7592 USD |
9,361.0044 CRV |
0.7898 USD |
0.7431 USD |
0.7452 USD |
0.7592 USD |
| 2025-09-03 |
0.7898 USD |
12,318.7584 CRV |
0.7658 USD |
0.7557 USD |
0.7589 USD |
0.7898 USD |
| 2025-09-02 |
0.7658 USD |
14,141.9779 CRV |
0.7419 USD |
0.7419 USD |
0.7419 USD |
0.7640 USD |
| 2025-09-01 |
0.7395 USD |
22,843.6728 CRV |
0.7553 USD |
0.7250 USD |
0.7355 USD |
0.7353 USD |
| 2025-08-31 |
0.7666 USD |
44,982.5637 CRV |
0.7742 USD |
0.7677 USD |
0.7721 USD |
0.7677 USD |
| 2025-08-30 |
0.7742 USD |
40,944.6277 CRV |
0.7617 USD |
0.7617 USD |
0.7617 USD |
0.7742 USD |
| 2025-08-29 |
0.7617 USD |
29,316.3061 CRV |
0.8039 USD |
0.7500 USD |
0.7544 USD |
0.7697 USD |
| 2025-08-28 |
0.8039 USD |
49,542.7373 CRV |
0.8148 USD |
0.7880 USD |
0.7897 USD |
0.8059 USD |