Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.6381 USD |
89,958.6757 CRV |
0.6415 USD |
0.6237 USD |
0.6324 USD |
0.6598 USD |
| 2022-12-01 |
0.6557 USD |
86,347.2097 CRV |
0.6709 USD |
0.6375 USD |
0.6433 USD |
0.6397 USD |
| 2022-11-30 |
0.6718 USD |
218,781.0666 CRV |
0.6609 USD |
0.6501 USD |
0.6633 USD |
0.6715 USD |
| 2022-11-29 |
0.6651 USD |
134,146.1700 CRV |
0.6445 USD |
0.6382 USD |
0.6450 USD |
0.6625 USD |
| 2022-11-28 |
0.6489 USD |
182,934.3695 CRV |
0.6854 USD |
0.6280 USD |
0.6430 USD |
0.6444 USD |
| 2022-11-27 |
0.7005 USD |
157,306.5853 CRV |
0.7039 USD |
0.6813 USD |
0.7033 USD |
0.6846 USD |
| 2022-11-26 |
0.7172 USD |
318,905.3683 CRV |
0.6791 USD |
0.6755 USD |
0.6860 USD |
0.7033 USD |
| 2022-11-25 |
0.6803 USD |
319,576.6831 CRV |
0.6848 USD |
0.6600 USD |
0.6700 USD |
0.6761 USD |
| 2022-11-24 |
0.6953 USD |
389,023.5687 CRV |
0.6863 USD |
0.6625 USD |
0.6733 USD |
0.6895 USD |
| 2022-11-23 |
0.6636 USD |
445,870.1721 CRV |
0.6305 USD |
0.6080 USD |
0.6230 USD |
0.6871 USD |
| 2022-11-22 |
0.5657 USD |
1,523,875.9871 CRV |
0.4998 USD |
0.3988 USD |
0.4160 USD |
0.6296 USD |
| 2022-11-21 |
0.4946 USD |
357,444.9798 CRV |
0.5090 USD |
0.4710 USD |
0.4873 USD |
0.4996 USD |
| 2022-11-20 |
0.5274 USD |
305,431.9876 CRV |
0.5423 USD |
0.5020 USD |
0.5161 USD |
0.5111 USD |
| 2022-11-19 |
0.5463 USD |
96,598.7931 CRV |
0.5509 USD |
0.5379 USD |
0.5461 USD |
0.5420 USD |
| 2022-11-18 |
0.5509 USD |
114,560.1628 CRV |
0.5513 USD |
0.5411 USD |
0.5475 USD |
0.5532 USD |
| 2022-11-17 |
0.5534 USD |
152,534.4893 CRV |
0.5844 USD |
0.5379 USD |
0.5489 USD |
0.5493 USD |
| 2022-11-16 |
0.5915 USD |
173,757.7673 CRV |
0.6057 USD |
0.5400 USD |
0.5844 USD |
0.5854 USD |
| 2022-11-15 |
0.6159 USD |
155,274.8105 CRV |
0.6056 USD |
0.5944 USD |
0.6038 USD |
0.6017 USD |
| 2022-11-14 |
0.6050 USD |
165,380.5462 CRV |
0.6308 USD |
0.5844 USD |
0.5993 USD |
0.6085 USD |
| 2022-11-13 |
0.6216 USD |
162,147.9705 CRV |
0.6026 USD |
0.5946 USD |
0.6037 USD |
0.6254 USD |
| 2022-11-12 |
0.6286 USD |
76,402.2259 CRV |
0.6674 USD |
0.5952 USD |
0.6118 USD |
0.6016 USD |
| 2022-11-11 |
0.6578 USD |
298,742.7714 CRV |
0.6870 USD |
0.6200 USD |
0.6469 USD |
0.6568 USD |
| 2022-11-10 |
0.6444 USD |
485,621.6040 CRV |
0.5552 USD |
0.5450 USD |
0.5918 USD |
0.6877 USD |
| 2022-11-09 |
0.6663 USD |
626,095.3029 CRV |
0.7700 USD |
0.5350 USD |
0.6000 USD |
0.9100 USD |
| 2022-11-08 |
0.8743 USD |
609,351.6878 CRV |
1.0014 USD |
0.6939 USD |
0.7694 USD |
0.7706 USD |
| 2022-11-07 |
0.9765 USD |
212,128.3647 CRV |
0.9550 USD |
0.9325 USD |
0.9548 USD |
1.0000 USD |
| 2022-11-06 |
0.9951 USD |
91,113.4959 CRV |
0.9965 USD |
0.9516 USD |
0.9757 USD |
0.9593 USD |
| 2022-11-05 |
1.0090 USD |
229,261.0403 CRV |
1.0234 USD |
0.9862 USD |
1.0009 USD |
1.0004 USD |
| 2022-11-04 |
0.9929 USD |
523,181.6795 CRV |
0.9028 USD |
0.8968 USD |
0.9158 USD |
1.0232 USD |
| 2022-11-03 |
0.9019 USD |
259,282.9555 CRV |
0.8666 USD |
0.8627 USD |
0.8811 USD |
0.9006 USD |
| 2022-11-02 |
0.8760 USD |
157,878.0829 CRV |
0.8920 USD |
0.8534 USD |
0.8627 USD |
0.8622 USD |
| 2022-11-01 |
0.8911 USD |
177,896.8373 CRV |
0.8852 USD |
0.8765 USD |
0.8866 USD |
0.8941 USD |
| 2022-10-31 |
0.8902 USD |
105,019.4336 CRV |
0.9046 USD |
0.8747 USD |
0.8806 USD |
0.8849 USD |
| 2022-10-30 |
0.9120 USD |
126,584.0701 CRV |
0.9360 USD |
0.8854 USD |
0.9068 USD |
0.9046 USD |
| 2022-10-29 |
0.9518 USD |
175,101.6364 CRV |
0.9462 USD |
0.9198 USD |
0.9299 USD |
0.9290 USD |
| 2022-10-28 |
0.9411 USD |
189,069.3585 CRV |
0.9099 USD |
0.8993 USD |
0.9114 USD |
0.9464 USD |
| 2022-10-27 |
0.9261 USD |
60,287.1562 CRV |
0.9342 USD |
0.8982 USD |
0.9165 USD |
0.9157 USD |
| 2022-10-26 |
0.9375 USD |
163,357.2557 CRV |
0.9080 USD |
0.9080 USD |
0.9187 USD |
0.9408 USD |
| 2022-10-25 |
0.9198 USD |
213,074.8125 CRV |
0.8772 USD |
0.8633 USD |
0.8689 USD |
0.9124 USD |
| 2022-10-24 |
0.9028 USD |
80,666.7213 CRV |
0.9168 USD |
0.8739 USD |
0.8823 USD |
0.8785 USD |
| 2022-10-23 |
0.8787 USD |
28,561.5368 CRV |
0.8767 USD |
0.8516 USD |
0.8596 USD |
0.9189 USD |
| 2022-10-22 |
0.8799 USD |
38,591.7030 CRV |
0.8947 USD |
0.8700 USD |
0.8758 USD |
0.8767 USD |
| 2022-10-21 |
0.8712 USD |
164,465.7730 CRV |
0.8476 USD |
0.8362 USD |
0.8493 USD |
0.8947 USD |
| 2022-10-20 |
0.8628 USD |
261,327.8927 CRV |
0.8495 USD |
0.8350 USD |
0.8492 USD |
0.8476 USD |
| 2022-10-19 |
0.8882 USD |
176,297.8487 CRV |
0.9114 USD |
0.8518 USD |
0.8594 USD |
0.8540 USD |
| 2022-10-18 |
0.8991 USD |
234,202.0465 CRV |
0.8906 USD |
0.8674 USD |
0.8800 USD |
0.9114 USD |
| 2022-10-17 |
0.8700 USD |
277,785.9898 CRV |
0.8159 USD |
0.8100 USD |
0.8164 USD |
0.8892 USD |
| 2022-10-16 |
0.8109 USD |
46,710.1324 CRV |
0.8061 USD |
0.8001 USD |
0.8041 USD |
0.8182 USD |
| 2022-10-15 |
0.8138 USD |
105,783.0979 CRV |
0.8133 USD |
0.7987 USD |
0.8088 USD |
0.8034 USD |
| 2022-10-14 |
0.8244 USD |
171,603.0539 CRV |
0.8009 USD |
0.7960 USD |
0.8034 USD |
0.8132 USD |