Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-31 |
1.0167 USD |
55,642.8185 CRV |
0.9949 USD |
0.9865 USD |
1.0000 USD |
1.0194 USD |
| 2023-01-30 |
0.9895 USD |
206,701.9056 CRV |
1.0910 USD |
0.9600 USD |
0.9910 USD |
0.9895 USD |
| 2023-01-29 |
1.0903 USD |
67,115.5456 CRV |
1.0723 USD |
1.0567 USD |
1.0819 USD |
1.0863 USD |
| 2023-01-28 |
1.0722 USD |
49,846.5222 CRV |
1.1338 USD |
1.0471 USD |
1.0560 USD |
1.0668 USD |
| 2023-01-27 |
1.1375 USD |
179,801.4981 CRV |
1.0492 USD |
1.0040 USD |
1.0183 USD |
1.1207 USD |
| 2023-01-26 |
1.0480 USD |
234,250.0033 CRV |
1.0300 USD |
1.0238 USD |
1.0392 USD |
1.0483 USD |
| 2023-01-25 |
1.0327 USD |
131,037.2422 CRV |
0.9941 USD |
0.9721 USD |
0.9945 USD |
1.0167 USD |
| 2023-01-24 |
0.9920 USD |
152,739.7933 CRV |
1.0694 USD |
0.9565 USD |
1.0507 USD |
0.9924 USD |
| 2023-01-23 |
1.0681 USD |
67,088.0543 CRV |
1.0739 USD |
1.0659 USD |
1.0817 USD |
1.0780 USD |
| 2023-01-22 |
1.0727 USD |
200,172.6794 CRV |
0.9974 USD |
0.9893 USD |
1.0077 USD |
1.0689 USD |
| 2023-01-21 |
0.9957 USD |
51,309.0783 CRV |
1.0328 USD |
0.9833 USD |
1.0013 USD |
1.0118 USD |
| 2023-01-20 |
1.0209 USD |
344,980.9454 CRV |
0.9003 USD |
0.8915 USD |
0.9017 USD |
1.0159 USD |
| 2023-01-19 |
0.8913 USD |
90,569.1003 CRV |
0.8946 USD |
0.8756 USD |
0.8802 USD |
0.8974 USD |
| 2023-01-18 |
0.9174 USD |
186,582.3264 CRV |
0.9108 USD |
0.8575 USD |
0.9000 USD |
0.9186 USD |
| 2023-01-17 |
0.9182 USD |
163,527.5102 CRV |
0.8788 USD |
0.8542 USD |
0.8960 USD |
0.9112 USD |
| 2023-01-16 |
0.8577 USD |
320,347.6300 CRV |
0.8326 USD |
0.8234 USD |
0.8426 USD |
0.8648 USD |
| 2023-01-15 |
0.8342 USD |
137,688.2165 CRV |
0.8144 USD |
0.7837 USD |
0.7951 USD |
0.8374 USD |
| 2023-01-14 |
0.8158 USD |
175,392.4139 CRV |
0.8047 USD |
0.7577 USD |
0.8046 USD |
0.8184 USD |
| 2023-01-13 |
0.8086 USD |
146,961.7633 CRV |
0.6874 USD |
0.6803 USD |
0.6871 USD |
0.8119 USD |
| 2023-01-12 |
0.6911 USD |
119,626.1865 CRV |
0.6695 USD |
0.6422 USD |
0.6509 USD |
0.6929 USD |
| 2023-01-11 |
0.6664 USD |
224,036.0742 CRV |
0.6503 USD |
0.6475 USD |
0.6562 USD |
0.6613 USD |
| 2023-01-10 |
0.6496 USD |
32,338.7421 CRV |
0.6423 USD |
0.6357 USD |
0.6469 USD |
0.6478 USD |
| 2023-01-09 |
0.6465 USD |
303,188.9333 CRV |
0.5758 USD |
0.5739 USD |
0.5839 USD |
0.6498 USD |
| 2023-01-08 |
0.5709 USD |
31,534.2616 CRV |
0.5510 USD |
0.5428 USD |
0.5484 USD |
0.5673 USD |
| 2023-01-07 |
0.5510 USD |
30,522.1299 CRV |
0.5461 USD |
0.5451 USD |
0.5491 USD |
0.5499 USD |
| 2023-01-06 |
0.5462 USD |
53,664.2553 CRV |
0.5429 USD |
0.5229 USD |
0.5287 USD |
0.5446 USD |
| 2023-01-05 |
0.5407 USD |
62,292.5934 CRV |
0.5551 USD |
0.5408 USD |
0.5443 USD |
0.5434 USD |
| 2023-01-04 |
1.0000 USD |
77,777.7403 CRV |
0.5299 USD |
0.5282 USD |
0.5307 USD |
0.5528 USD |
| 2023-01-03 |
0.5290 USD |
33,943.2276 CRV |
0.5332 USD |
0.5225 USD |
0.5255 USD |
0.5298 USD |
| 2023-01-02 |
0.5370 USD |
67,704.2266 CRV |
0.5265 USD |
0.5197 USD |
0.5248 USD |
0.5357 USD |
| 2023-01-01 |
0.5228 USD |
7,443.7249 CRV |
0.5238 USD |
0.5181 USD |
0.5209 USD |
0.5269 USD |
| 2022-12-31 |
0.5267 USD |
37,780.1305 CRV |
0.5280 USD |
0.5191 USD |
0.5241 USD |
0.5207 USD |
| 2022-12-30 |
0.5078 USD |
137,139.9428 CRV |
0.5119 USD |
0.4880 USD |
0.4974 USD |
0.5266 USD |
| 2022-12-29 |
0.5141 USD |
57,244.8249 CRV |
0.5102 USD |
0.5039 USD |
0.5101 USD |
0.5125 USD |
| 2022-12-28 |
0.5177 USD |
84,008.7945 CRV |
0.5296 USD |
0.5081 USD |
0.5102 USD |
0.5102 USD |
| 2022-12-27 |
0.5258 USD |
57,959.6034 CRV |
0.5366 USD |
0.5173 USD |
0.5233 USD |
0.5281 USD |
| 2022-12-26 |
0.5329 USD |
9,844.2852 CRV |
0.5217 USD |
0.5191 USD |
0.5217 USD |
0.5354 USD |
| 2022-12-25 |
0.5233 USD |
22,990.7659 CRV |
0.5232 USD |
0.5178 USD |
0.5216 USD |
0.5216 USD |
| 2022-12-24 |
0.5232 USD |
37,997.3735 CRV |
0.5244 USD |
0.5176 USD |
0.5188 USD |
0.5232 USD |
| 2022-12-23 |
0.5244 USD |
81,808.5046 CRV |
0.5241 USD |
0.5189 USD |
0.5223 USD |
0.5259 USD |
| 2022-12-22 |
0.5157 USD |
83,833.9031 CRV |
0.5176 USD |
0.5040 USD |
0.5078 USD |
0.5236 USD |
| 2022-12-21 |
0.5258 USD |
103,677.7543 CRV |
0.5279 USD |
0.5090 USD |
0.5152 USD |
0.5165 USD |
| 2022-12-20 |
0.5259 USD |
45,606.1423 CRV |
0.5175 USD |
0.5154 USD |
0.5234 USD |
0.5293 USD |
| 2022-12-19 |
0.5508 USD |
118,653.0084 CRV |
0.5530 USD |
0.5145 USD |
0.5230 USD |
0.5182 USD |
| 2022-12-18 |
0.5521 USD |
42,047.9333 CRV |
0.5615 USD |
0.5447 USD |
0.5464 USD |
0.5530 USD |
| 2022-12-17 |
0.5485 USD |
35,561.7338 CRV |
0.5456 USD |
0.5325 USD |
0.5434 USD |
0.5613 USD |
| 2022-12-16 |
0.5695 USD |
136,790.0293 CRV |
0.6185 USD |
0.5341 USD |
0.5543 USD |
0.5390 USD |
| 2022-12-15 |
0.6278 USD |
44,767.8914 CRV |
0.6462 USD |
0.6144 USD |
0.6195 USD |
0.6185 USD |
| 2022-12-14 |
0.6557 USD |
30,612.5505 CRV |
0.6554 USD |
0.6391 USD |
0.6474 USD |
0.6462 USD |
| 2022-12-13 |
0.6441 USD |
113,530.5237 CRV |
0.6219 USD |
0.5975 USD |
0.6098 USD |
0.6541 USD |