Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.9435 USD |
493,185.9648 CRV |
0.8664 USD |
0.8281 USD |
0.8483 USD |
0.9564 USD |
| 2022-07-04 |
0.8500 USD |
172,650.9133 CRV |
0.7962 USD |
0.7748 USD |
0.7845 USD |
0.8596 USD |
| 2022-07-03 |
0.7899 USD |
48,507.0260 CRV |
0.7756 USD |
0.7547 USD |
0.7691 USD |
0.7957 USD |
| 2022-07-02 |
0.7578 USD |
222,608.0922 CRV |
0.7462 USD |
0.7291 USD |
0.7462 USD |
0.7791 USD |
| 2022-07-01 |
0.7609 USD |
269,688.6674 CRV |
0.6855 USD |
0.6670 USD |
0.6769 USD |
0.7515 USD |
| 2022-06-30 |
0.6600 USD |
143,014.9352 CRV |
0.7057 USD |
0.6350 USD |
0.6482 USD |
0.6590 USD |
| 2022-06-29 |
0.7084 USD |
115,787.8444 CRV |
0.6955 USD |
0.6819 USD |
0.7003 USD |
0.7042 USD |
| 2022-06-28 |
0.7297 USD |
219,243.5374 CRV |
0.7347 USD |
0.6884 USD |
0.7079 USD |
0.6924 USD |
| 2022-06-27 |
0.7669 USD |
115,859.6914 CRV |
0.7436 USD |
0.7220 USD |
0.7386 USD |
0.7325 USD |
| 2022-06-26 |
0.7980 USD |
138,387.1954 CRV |
0.8178 USD |
0.7436 USD |
0.7763 USD |
0.7436 USD |
| 2022-06-25 |
0.8168 USD |
162,621.0151 CRV |
0.8421 USD |
0.7822 USD |
0.7885 USD |
0.8178 USD |
| 2022-06-24 |
0.8329 USD |
166,476.9370 CRV |
0.8315 USD |
0.7996 USD |
0.8096 USD |
0.8567 USD |
| 2022-06-23 |
0.7808 USD |
466,698.4897 CRV |
0.6961 USD |
0.6933 USD |
0.7271 USD |
0.8315 USD |
| 2022-06-22 |
0.7257 USD |
287,031.1520 CRV |
0.7230 USD |
0.6819 USD |
0.6974 USD |
0.7094 USD |
| 2022-06-21 |
0.7489 USD |
347,029.9345 CRV |
0.7053 USD |
0.6878 USD |
0.7118 USD |
0.7209 USD |
| 2022-06-20 |
0.6802 USD |
221,437.3391 CRV |
0.6451 USD |
0.6073 USD |
0.6242 USD |
0.7053 USD |
| 2022-06-19 |
0.6063 USD |
258,243.7457 CRV |
0.5823 USD |
0.5532 USD |
0.5623 USD |
0.6455 USD |
| 2022-06-18 |
0.5897 USD |
439,606.7865 CRV |
0.6596 USD |
0.5361 USD |
0.5567 USD |
0.5853 USD |
| 2022-06-17 |
0.6679 USD |
51,776.9596 CRV |
0.6626 USD |
0.6507 USD |
0.6583 USD |
0.6606 USD |
| 2022-06-16 |
0.7059 USD |
243,536.7474 CRV |
0.7671 USD |
0.6575 USD |
0.6586 USD |
0.6575 USD |
| 2022-06-15 |
0.6904 USD |
475,707.1704 CRV |
0.7324 USD |
0.6072 USD |
0.6189 USD |
0.7665 USD |
| 2022-06-14 |
0.6997 USD |
367,816.8962 CRV |
0.7194 USD |
0.6369 USD |
0.6670 USD |
0.7251 USD |
| 2022-06-13 |
0.7079 USD |
725,066.7063 CRV |
0.8615 USD |
0.6268 USD |
0.6574 USD |
0.7051 USD |
| 2022-06-12 |
0.8850 USD |
121,781.2263 CRV |
0.9030 USD |
0.8412 USD |
0.8688 USD |
0.8600 USD |
| 2022-06-11 |
0.9509 USD |
164,948.3431 CRV |
1.0259 USD |
0.8850 USD |
0.9139 USD |
0.9051 USD |
| 2022-06-10 |
1.0800 USD |
112,022.0879 CRV |
1.1482 USD |
1.0172 USD |
1.0338 USD |
1.0253 USD |
| 2022-06-09 |
1.1553 USD |
46,783.7478 CRV |
1.1552 USD |
1.1318 USD |
1.1476 USD |
1.1494 USD |
| 2022-06-08 |
1.1809 USD |
64,378.0489 CRV |
1.1855 USD |
1.1376 USD |
1.1555 USD |
1.1555 USD |
| 2022-06-07 |
1.1966 USD |
70,945.4535 CRV |
1.2870 USD |
1.1593 USD |
1.1700 USD |
1.1960 USD |
| 2022-06-06 |
1.2824 USD |
52,112.2617 CRV |
1.2084 USD |
1.2074 USD |
1.2367 USD |
1.2800 USD |
| 2022-06-05 |
1.2023 USD |
32,749.6005 CRV |
1.1780 USD |
1.1515 USD |
1.1626 USD |
1.2084 USD |
| 2022-06-04 |
1.1633 USD |
48,393.3860 CRV |
1.1732 USD |
1.1460 USD |
1.1630 USD |
1.1732 USD |
| 2022-06-03 |
1.1928 USD |
55,641.3305 CRV |
1.2518 USD |
1.1640 USD |
1.1779 USD |
1.1732 USD |
| 2022-06-02 |
1.2415 USD |
39,297.6048 CRV |
1.2659 USD |
1.2025 USD |
1.2314 USD |
1.2502 USD |
| 2022-06-01 |
1.3414 USD |
93,749.4143 CRV |
1.3805 USD |
1.2283 USD |
1.2615 USD |
1.2793 USD |
| 2022-05-31 |
1.3880 USD |
169,135.0684 CRV |
1.3859 USD |
1.3146 USD |
1.3700 USD |
1.3835 USD |
| 2022-05-30 |
1.3228 USD |
78,079.1867 CRV |
1.2511 USD |
1.2349 USD |
1.2530 USD |
1.3900 USD |
| 2022-05-29 |
1.2155 USD |
23,194.5295 CRV |
1.2192 USD |
1.1784 USD |
1.1961 USD |
1.2527 USD |
| 2022-05-28 |
1.2408 USD |
57,046.8787 CRV |
1.1677 USD |
1.1663 USD |
1.1963 USD |
1.2327 USD |
| 2022-05-27 |
1.1658 USD |
115,200.8553 CRV |
1.2046 USD |
1.1131 USD |
1.1465 USD |
1.1662 USD |
| 2022-05-26 |
1.1528 USD |
335,996.9739 CRV |
1.2334 USD |
1.0896 USD |
1.1311 USD |
1.2085 USD |
| 2022-05-25 |
1.2381 USD |
163,463.3163 CRV |
1.2630 USD |
1.2073 USD |
1.2306 USD |
1.2314 USD |
| 2022-05-24 |
1.2387 USD |
271,744.4436 CRV |
1.2959 USD |
1.1835 USD |
1.2095 USD |
1.2589 USD |
| 2022-05-23 |
1.3373 USD |
225,292.9976 CRV |
1.2753 USD |
1.2495 USD |
1.2620 USD |
1.2959 USD |
| 2022-05-22 |
1.2458 USD |
125,454.8022 CRV |
1.2131 USD |
1.1894 USD |
1.2138 USD |
1.2778 USD |
| 2022-05-21 |
1.1950 USD |
215,746.5608 CRV |
1.1263 USD |
1.1029 USD |
1.1398 USD |
1.2131 USD |
| 2022-05-20 |
1.1078 USD |
394,636.4259 CRV |
1.0800 USD |
1.0642 USD |
1.0870 USD |
1.1487 USD |
| 2022-05-19 |
1.1189 USD |
430,163.2440 CRV |
1.2234 USD |
0.9942 USD |
1.0999 USD |
1.0735 USD |
| 2022-05-18 |
1.2713 USD |
282,962.1604 CRV |
1.3910 USD |
1.2036 USD |
1.2442 USD |
1.2193 USD |
| 2022-05-17 |
1.3628 USD |
149,664.3572 CRV |
1.3601 USD |
1.2915 USD |
1.3231 USD |
1.3914 USD |