Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
1.1842 USD |
231,728.2631 CRV |
1.1843 USD |
1.1372 USD |
1.1515 USD |
1.1783 USD |
| 2022-08-23 |
1.1409 USD |
203,761.8983 CRV |
1.1029 USD |
1.0662 USD |
1.0852 USD |
1.1973 USD |
| 2022-08-22 |
1.0303 USD |
399,287.6120 CRV |
1.0280 USD |
0.9768 USD |
1.0012 USD |
1.1004 USD |
| 2022-08-21 |
1.0138 USD |
94,647.7231 CRV |
1.0003 USD |
0.9889 USD |
1.0121 USD |
1.0364 USD |
| 2022-08-20 |
1.0544 USD |
180,068.7942 CRV |
1.0513 USD |
0.9716 USD |
0.9959 USD |
1.0061 USD |
| 2022-08-19 |
1.0724 USD |
227,794.0943 CRV |
1.1156 USD |
1.0129 USD |
1.0315 USD |
1.0632 USD |
| 2022-08-18 |
1.1739 USD |
88,430.4927 CRV |
1.1753 USD |
1.0900 USD |
1.1483 USD |
1.1136 USD |
| 2022-08-17 |
1.2514 USD |
188,091.6743 CRV |
1.2881 USD |
1.1700 USD |
1.1825 USD |
1.1702 USD |
| 2022-08-16 |
1.3100 USD |
97,608.3992 CRV |
1.3376 USD |
1.2820 USD |
1.2902 USD |
1.2930 USD |
| 2022-08-15 |
1.3860 USD |
236,418.2524 CRV |
1.3905 USD |
1.3100 USD |
1.3201 USD |
1.3154 USD |
| 2022-08-14 |
1.4380 USD |
151,569.9439 CRV |
1.4323 USD |
1.3656 USD |
1.3825 USD |
1.3905 USD |
| 2022-08-13 |
1.4372 USD |
111,838.0893 CRV |
1.4206 USD |
1.4078 USD |
1.4253 USD |
1.4282 USD |
| 2022-08-12 |
1.3787 USD |
252,943.2988 CRV |
1.3639 USD |
1.3370 USD |
1.3593 USD |
1.4121 USD |
| 2022-08-11 |
1.3978 USD |
305,387.7123 CRV |
1.3843 USD |
1.3526 USD |
1.3748 USD |
1.3626 USD |
| 2022-08-10 |
1.3541 USD |
271,298.6874 CRV |
1.2897 USD |
1.2475 USD |
1.2760 USD |
1.3817 USD |
| 2022-08-09 |
1.3167 USD |
228,470.2185 CRV |
1.4282 USD |
1.2313 USD |
1.3014 USD |
1.2897 USD |
| 2022-08-08 |
1.4406 USD |
249,072.8564 CRV |
1.4013 USD |
1.3972 USD |
1.4091 USD |
1.4274 USD |
| 2022-08-07 |
1.3893 USD |
52,324.4239 CRV |
1.3735 USD |
1.3523 USD |
1.3721 USD |
1.4013 USD |
| 2022-08-06 |
1.4136 USD |
176,734.2630 CRV |
1.4445 USD |
1.3672 USD |
1.3948 USD |
1.3829 USD |
| 2022-08-05 |
1.4002 USD |
240,832.9878 CRV |
1.3300 USD |
1.3216 USD |
1.3345 USD |
1.4272 USD |
| 2022-08-04 |
1.3287 USD |
123,078.9336 CRV |
1.3318 USD |
1.2967 USD |
1.3227 USD |
1.3400 USD |
| 2022-08-03 |
1.3701 USD |
124,175.5226 CRV |
1.3350 USD |
1.2820 USD |
1.3264 USD |
1.3247 USD |
| 2022-08-02 |
1.3097 USD |
188,883.7021 CRV |
1.3033 USD |
1.2171 USD |
1.2383 USD |
1.3567 USD |
| 2022-08-01 |
1.3170 USD |
77,522.3052 CRV |
1.3219 USD |
1.2694 USD |
1.2938 USD |
1.3055 USD |
| 2022-07-31 |
1.3715 USD |
91,452.6959 CRV |
1.3606 USD |
1.3089 USD |
1.3206 USD |
1.3120 USD |
| 2022-07-30 |
1.4276 USD |
158,381.2016 CRV |
1.4264 USD |
1.3432 USD |
1.3654 USD |
1.3461 USD |
| 2022-07-29 |
1.4917 USD |
363,460.1167 CRV |
1.5417 USD |
1.4042 USD |
1.4324 USD |
1.4649 USD |
| 2022-07-28 |
1.4218 USD |
511,174.0294 CRV |
1.3250 USD |
1.2494 USD |
1.2858 USD |
1.5337 USD |
| 2022-07-27 |
1.2129 USD |
196,413.3826 CRV |
1.1690 USD |
1.1265 USD |
1.1393 USD |
1.3255 USD |
| 2022-07-26 |
1.1272 USD |
257,455.6258 CRV |
1.1766 USD |
1.0928 USD |
1.1221 USD |
1.1600 USD |
| 2022-07-25 |
1.2586 USD |
161,853.2157 CRV |
1.3760 USD |
1.1962 USD |
1.2210 USD |
1.1979 USD |
| 2022-07-24 |
1.3892 USD |
106,082.2144 CRV |
1.3970 USD |
1.3606 USD |
1.3739 USD |
1.3732 USD |
| 2022-07-23 |
1.4188 USD |
308,054.3051 CRV |
1.4378 USD |
1.3451 USD |
1.3689 USD |
1.4014 USD |
| 2022-07-22 |
1.4555 USD |
503,873.9877 CRV |
1.4048 USD |
1.3810 USD |
1.4003 USD |
1.4337 USD |
| 2022-07-21 |
1.3242 USD |
335,278.7948 CRV |
1.1552 USD |
1.1046 USD |
1.1324 USD |
1.4080 USD |
| 2022-07-20 |
1.2173 USD |
206,064.6011 CRV |
1.2474 USD |
1.1377 USD |
1.1657 USD |
1.1630 USD |
| 2022-07-19 |
1.2737 USD |
178,704.7535 CRV |
1.3436 USD |
1.2323 USD |
1.2578 USD |
1.2471 USD |
| 2022-07-18 |
1.2161 USD |
246,428.6281 CRV |
1.0804 USD |
1.0758 USD |
1.1026 USD |
1.3409 USD |
| 2022-07-17 |
1.1405 USD |
65,993.8345 CRV |
1.1736 USD |
1.0880 USD |
1.1059 USD |
1.0880 USD |
| 2022-07-16 |
1.1488 USD |
89,108.5940 CRV |
1.1073 USD |
1.0876 USD |
1.0983 USD |
1.1737 USD |
| 2022-07-15 |
1.1501 USD |
100,898.8490 CRV |
1.1667 USD |
1.0973 USD |
1.1192 USD |
1.1038 USD |
| 2022-07-14 |
1.0985 USD |
509,321.7892 CRV |
1.0491 USD |
1.0070 USD |
1.0264 USD |
1.1643 USD |
| 2022-07-13 |
0.9691 USD |
226,240.1504 CRV |
0.8759 USD |
0.8640 USD |
0.8816 USD |
1.0522 USD |
| 2022-07-12 |
0.8940 USD |
70,693.9158 CRV |
0.8873 USD |
0.8717 USD |
0.8880 USD |
0.8871 USD |
| 2022-07-11 |
0.9189 USD |
102,041.5146 CRV |
0.9533 USD |
0.8774 USD |
0.8882 USD |
0.8846 USD |
| 2022-07-10 |
0.9774 USD |
40,929.8605 CRV |
1.0152 USD |
0.9497 USD |
0.9555 USD |
0.9515 USD |
| 2022-07-09 |
1.0273 USD |
118,366.2492 CRV |
1.0096 USD |
1.0069 USD |
1.0147 USD |
1.0175 USD |
| 2022-07-08 |
1.0256 USD |
195,195.3374 CRV |
1.0535 USD |
0.9855 USD |
1.0094 USD |
1.0227 USD |
| 2022-07-07 |
1.0013 USD |
170,072.3508 CRV |
0.9614 USD |
0.9382 USD |
0.9475 USD |
1.0397 USD |
| 2022-07-06 |
0.9635 USD |
188,710.1962 CRV |
0.9583 USD |
0.9164 USD |
0.9363 USD |
0.9675 USD |