Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
0.9683 USD |
95,914.4338 CRV |
0.8761 USD |
0.8599 USD |
0.8740 USD |
0.9556 USD |
| 2023-03-11 |
0.8654 USD |
128,784.0122 CRV |
0.8856 USD |
0.7975 USD |
0.8201 USD |
0.8612 USD |
| 2023-03-10 |
0.8873 USD |
90,608.4000 CRV |
0.8389 USD |
0.8126 USD |
0.8307 USD |
0.8873 USD |
| 2023-03-09 |
0.8391 USD |
151,859.4240 CRV |
0.8898 USD |
0.8200 USD |
0.8387 USD |
0.8286 USD |
| 2023-03-08 |
0.8854 USD |
63,376.7916 CRV |
0.9732 USD |
0.8819 USD |
0.9037 USD |
0.8869 USD |
| 2023-03-07 |
0.9709 USD |
161,664.1979 CRV |
0.9493 USD |
0.9435 USD |
0.9493 USD |
0.9690 USD |
| 2023-03-06 |
0.9496 USD |
88,488.1521 CRV |
0.9301 USD |
0.9158 USD |
0.9232 USD |
0.9486 USD |
| 2023-03-05 |
0.9235 USD |
16,949.7090 CRV |
0.9096 USD |
0.9065 USD |
0.9180 USD |
0.9320 USD |
| 2023-03-04 |
0.9071 USD |
58,678.7287 CRV |
0.9331 USD |
0.8842 USD |
0.9050 USD |
0.9055 USD |
| 2023-03-03 |
0.9331 USD |
105,723.1036 CRV |
0.9909 USD |
0.8711 USD |
0.9166 USD |
0.9296 USD |
| 2023-03-02 |
0.9890 USD |
75,495.8350 CRV |
1.0359 USD |
0.9720 USD |
0.9796 USD |
0.9910 USD |
| 2023-03-01 |
1.0339 USD |
68,175.2774 CRV |
0.9934 USD |
0.9876 USD |
1.0000 USD |
1.0267 USD |
| 2023-02-28 |
0.9920 USD |
83,525.1664 CRV |
1.0165 USD |
0.9855 USD |
0.9990 USD |
0.9961 USD |
| 2023-02-27 |
1.0127 USD |
59,077.8381 CRV |
1.0220 USD |
0.9861 USD |
0.9939 USD |
1.0073 USD |
| 2023-02-26 |
1.0199 USD |
35,515.9684 CRV |
0.9881 USD |
0.9780 USD |
0.9881 USD |
1.0128 USD |
| 2023-02-25 |
0.9834 USD |
48,280.7283 CRV |
0.9970 USD |
0.9500 USD |
0.9641 USD |
0.9790 USD |
| 2023-02-24 |
0.9990 USD |
74,691.1901 CRV |
1.0821 USD |
0.9792 USD |
1.0020 USD |
0.9921 USD |
| 2023-02-23 |
1.0806 USD |
16,444.8724 CRV |
1.1095 USD |
1.0726 USD |
1.0854 USD |
1.0841 USD |
| 2023-02-22 |
1.1050 USD |
150,772.7232 CRV |
1.1641 USD |
1.0692 USD |
1.0762 USD |
1.1000 USD |
| 2023-02-21 |
1.1600 USD |
148,716.4788 CRV |
1.2675 USD |
1.1455 USD |
1.1596 USD |
1.1595 USD |