Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.8840 USD |
15,158.7477 CRV |
0.9113 USD |
0.8745 USD |
0.8808 USD |
0.8827 USD |
| 2023-04-30 |
0.9119 USD |
19,817.9866 CRV |
0.9315 USD |
0.9039 USD |
0.9123 USD |
0.9116 USD |
| 2023-04-29 |
0.9315 USD |
21,759.7308 CRV |
0.9255 USD |
0.9234 USD |
0.9268 USD |
0.9328 USD |
| 2023-04-28 |
0.9242 USD |
14,623.7412 CRV |
0.9450 USD |
0.9159 USD |
0.9228 USD |
0.9256 USD |
| 2023-04-27 |
0.9436 USD |
28,872.3734 CRV |
0.9185 USD |
0.9160 USD |
0.9272 USD |
0.9407 USD |
| 2023-04-26 |
0.9190 USD |
25,337.0416 CRV |
0.9401 USD |
0.8846 USD |
0.9108 USD |
0.9132 USD |
| 2023-04-25 |
0.9410 USD |
21,394.4575 CRV |
0.9279 USD |
0.8958 USD |
0.9025 USD |
0.9364 USD |
| 2023-04-24 |
0.9261 USD |
23,714.6092 CRV |
0.9476 USD |
0.9160 USD |
0.9297 USD |
0.9240 USD |
| 2023-04-23 |
0.9441 USD |
32,160.9379 CRV |
0.9411 USD |
0.9274 USD |
0.9347 USD |
0.9457 USD |
| 2023-04-22 |
0.9410 USD |
40,797.6999 CRV |
0.9180 USD |
0.9146 USD |
0.9181 USD |
0.9410 USD |
| 2023-04-21 |
0.9180 USD |
13,756.3511 CRV |
0.9422 USD |
0.9043 USD |
0.9149 USD |
0.9130 USD |
| 2023-04-20 |
0.9403 USD |
121,420.3200 CRV |
0.9580 USD |
0.9387 USD |
0.9470 USD |
0.9437 USD |
| 2023-04-19 |
0.9529 USD |
103,530.9023 CRV |
1.0737 USD |
0.9577 USD |
0.9648 USD |
0.9647 USD |
| 2023-04-18 |
1.0693 USD |
46,130.2615 CRV |
1.0502 USD |
1.0371 USD |
1.0513 USD |
1.0698 USD |
| 2023-04-17 |
1.0532 USD |
31,495.4139 CRV |
1.1060 USD |
1.0485 USD |
1.0539 USD |
1.0551 USD |
| 2023-04-16 |
1.1068 USD |
11,376.5679 CRV |
1.0909 USD |
1.0682 USD |
1.0727 USD |
1.1092 USD |
| 2023-04-15 |
1.0910 USD |
28,242.9062 CRV |
1.0889 USD |
1.0742 USD |
1.0830 USD |
1.0925 USD |
| 2023-04-14 |
1.0956 USD |
56,490.4340 CRV |
1.0673 USD |
1.0653 USD |
1.0673 USD |
1.0944 USD |
| 2023-04-13 |
1.0678 USD |
53,394.1819 CRV |
1.0296 USD |
1.0155 USD |
1.0211 USD |
1.0728 USD |
| 2023-04-12 |
1.0296 USD |
126,648.6403 CRV |
1.0200 USD |
0.9800 USD |
0.9858 USD |
1.0257 USD |
| 2023-04-11 |
1.0203 USD |
131,559.6613 CRV |
1.0280 USD |
1.0001 USD |
1.0190 USD |
1.0188 USD |
| 2023-04-10 |
1.0290 USD |
17,609.8460 CRV |
1.0124 USD |
0.9907 USD |
0.9957 USD |
1.0215 USD |
| 2023-04-09 |
1.0142 USD |
30,563.7345 CRV |
1.0253 USD |
0.9882 USD |
0.9990 USD |
1.0245 USD |
| 2023-04-08 |
1.0262 USD |
47,987.9254 CRV |
1.0212 USD |
1.0041 USD |
1.0083 USD |
1.0267 USD |
| 2023-04-07 |
1.0205 USD |
48,273.6475 CRV |
1.0084 USD |
0.9960 USD |
1.0077 USD |
1.0149 USD |
| 2023-04-06 |
1.0099 USD |
38,974.4323 CRV |
1.0037 USD |
0.9861 USD |
0.9976 USD |
1.0059 USD |
| 2023-04-05 |
1.0005 USD |
68,691.7580 CRV |
0.9963 USD |
0.9866 USD |
0.9955 USD |
1.0002 USD |
| 2023-04-04 |
0.9940 USD |
218,039.3248 CRV |
0.9236 USD |
0.9126 USD |
0.9172 USD |
1.0024 USD |
| 2023-04-03 |
0.9220 USD |
58,138.0211 CRV |
0.9080 USD |
0.8833 USD |
0.8981 USD |
0.9178 USD |
| 2023-04-02 |
0.9080 USD |
93,343.9766 CRV |
0.9252 USD |
0.8914 USD |
0.9047 USD |
0.9073 USD |
| 2023-04-01 |
0.9263 USD |
50,554.4884 CRV |
0.9339 USD |
0.9167 USD |
0.9202 USD |
0.9264 USD |
| 2023-03-31 |
0.9344 USD |
65,019.6761 CRV |
0.9139 USD |
0.9079 USD |
0.9139 USD |
0.9458 USD |
| 2023-03-30 |
0.9142 USD |
99,463.3260 CRV |
0.9411 USD |
0.9106 USD |
0.9157 USD |
0.9194 USD |
| 2023-03-29 |
0.9494 USD |
45,086.2247 CRV |
0.9219 USD |
0.9192 USD |
0.9248 USD |
0.9454 USD |
| 2023-03-28 |
0.9223 USD |
34,745.1438 CRV |
0.8904 USD |
0.8799 USD |
0.8871 USD |
0.9188 USD |
| 2023-03-27 |
0.8884 USD |
39,589.8632 CRV |
0.9332 USD |
0.8728 USD |
0.8847 USD |
0.8880 USD |
| 2023-03-26 |
0.9380 USD |
7,028.1147 CRV |
0.9184 USD |
0.9148 USD |
0.9240 USD |
0.9374 USD |
| 2023-03-25 |
0.9112 USD |
26,189.5019 CRV |
0.9082 USD |
0.9006 USD |
0.9047 USD |
0.9112 USD |
| 2023-03-24 |
0.9102 USD |
111,343.5082 CRV |
0.9696 USD |
0.8934 USD |
0.9102 USD |
0.9102 USD |
| 2023-03-23 |
0.9718 USD |
127,499.0192 CRV |
0.9423 USD |
0.9358 USD |
0.9450 USD |
0.9663 USD |
| 2023-03-22 |
0.9423 USD |
99,617.3960 CRV |
1.0008 USD |
0.9261 USD |
0.9394 USD |
0.9369 USD |
| 2023-03-21 |
0.9973 USD |
97,992.8658 CRV |
0.9645 USD |
0.9396 USD |
0.9529 USD |
0.9937 USD |
| 2023-03-20 |
0.9706 USD |
117,813.9570 CRV |
1.0215 USD |
0.9612 USD |
0.9772 USD |
0.9753 USD |
| 2023-03-19 |
1.0333 USD |
84,116.4064 CRV |
0.9896 USD |
0.9896 USD |
1.0056 USD |
1.0378 USD |
| 2023-03-18 |
1.0001 USD |
62,047.4235 CRV |
1.0046 USD |
0.9872 USD |
1.0165 USD |
1.0002 USD |
| 2023-03-17 |
1.0132 USD |
373,169.4778 CRV |
0.9139 USD |
0.9015 USD |
0.9143 USD |
1.0044 USD |
| 2023-03-16 |
0.9133 USD |
56,047.7291 CRV |
0.8908 USD |
0.8782 USD |
0.8913 USD |
0.9097 USD |
| 2023-03-15 |
0.8892 USD |
97,479.4805 CRV |
0.9892 USD |
0.8616 USD |
0.8905 USD |
0.8856 USD |
| 2023-03-14 |
0.9937 USD |
107,346.1432 CRV |
0.9797 USD |
0.9631 USD |
0.9725 USD |
0.9889 USD |
| 2023-03-13 |
0.9824 USD |
130,705.9361 CRV |
0.9609 USD |
0.9220 USD |
0.9310 USD |
0.9907 USD |