Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
2.5042 USD |
94,195.7474 CRV |
2.4035 USD |
2.3912 USD |
2.4229 USD |
2.6170 USD |
| 2022-03-26 |
2.3503 USD |
29,060.5750 CRV |
2.2837 USD |
2.2786 USD |
2.3098 USD |
2.4042 USD |
| 2022-03-25 |
2.3199 USD |
82,591.1874 CRV |
2.3864 USD |
2.2622 USD |
2.2865 USD |
2.2865 USD |
| 2022-03-24 |
2.4060 USD |
96,190.5393 CRV |
2.3838 USD |
2.3362 USD |
2.3721 USD |
2.3917 USD |
| 2022-03-23 |
2.3306 USD |
85,960.6280 CRV |
2.2710 USD |
2.2407 USD |
2.2623 USD |
2.3882 USD |
| 2022-03-22 |
2.2622 USD |
40,063.6830 CRV |
2.1979 USD |
2.1830 USD |
2.2073 USD |
2.2617 USD |
| 2022-03-21 |
2.1713 USD |
44,832.1267 CRV |
2.1600 USD |
2.1206 USD |
2.1384 USD |
2.2051 USD |
| 2022-03-20 |
2.2115 USD |
75,174.8533 CRV |
2.2850 USD |
2.1600 USD |
2.1732 USD |
2.1600 USD |
| 2022-03-19 |
2.2984 USD |
59,212.5319 CRV |
2.2457 USD |
2.2298 USD |
2.2502 USD |
2.2757 USD |
| 2022-03-18 |
2.2069 USD |
107,926.1606 CRV |
2.1243 USD |
2.0807 USD |
2.0942 USD |
2.2415 USD |
| 2022-03-17 |
2.1315 USD |
212,906.3945 CRV |
2.0980 USD |
2.0427 USD |
2.0583 USD |
2.1200 USD |
| 2022-03-16 |
2.0050 USD |
66,159.9777 CRV |
1.9571 USD |
1.9101 USD |
1.9296 USD |
2.0980 USD |
| 2022-03-15 |
1.9367 USD |
31,143.6337 CRV |
1.9518 USD |
1.8727 USD |
1.8937 USD |
1.9642 USD |
| 2022-03-14 |
1.9472 USD |
27,497.7430 CRV |
1.9251 USD |
1.9000 USD |
1.9154 USD |
1.9517 USD |
| 2022-03-13 |
1.9696 USD |
16,871.2708 CRV |
1.9815 USD |
1.9000 USD |
1.9161 USD |
1.9133 USD |
| 2022-03-12 |
2.0202 USD |
21,454.8783 CRV |
1.9730 USD |
1.9693 USD |
2.0042 USD |
1.9811 USD |
| 2022-03-11 |
2.0132 USD |
38,850.0788 CRV |
2.0461 USD |
1.9436 USD |
1.9721 USD |
1.9730 USD |
| 2022-03-10 |
2.0162 USD |
88,812.1152 CRV |
2.1553 USD |
1.9533 USD |
1.9992 USD |
2.0387 USD |
| 2022-03-09 |
2.1562 USD |
132,194.4270 CRV |
2.0324 USD |
2.0317 USD |
2.0661 USD |
2.1553 USD |
| 2022-03-08 |
2.0467 USD |
34,117.5577 CRV |
1.9829 USD |
1.9730 USD |
2.0169 USD |
2.0293 USD |
| 2022-03-07 |
2.0432 USD |
75,807.2238 CRV |
2.0577 USD |
1.9289 USD |
1.9669 USD |
1.9847 USD |
| 2022-03-06 |
2.1494 USD |
42,180.3650 CRV |
2.2499 USD |
2.0574 USD |
2.1137 USD |
2.0637 USD |
| 2022-03-05 |
2.2420 USD |
32,062.5090 CRV |
2.2544 USD |
2.1954 USD |
2.2096 USD |
2.2499 USD |
| 2022-03-04 |
2.3742 USD |
51,068.5532 CRV |
2.5037 USD |
2.2331 USD |
2.2602 USD |
2.2493 USD |
| 2022-03-03 |
2.5405 USD |
64,041.8821 CRV |
2.6498 USD |
2.4478 USD |
2.4893 USD |
2.5138 USD |
| 2022-03-02 |
2.6220 USD |
139,815.0483 CRV |
2.5483 USD |
2.4680 USD |
2.5163 USD |
2.6361 USD |
| 2022-03-01 |
2.5042 USD |
156,520.3723 CRV |
2.4428 USD |
2.4049 USD |
2.4729 USD |
2.5431 USD |
| 2022-02-28 |
2.3268 USD |
240,432.3152 CRV |
2.1890 USD |
2.1277 USD |
2.1761 USD |
2.4293 USD |
| 2022-02-27 |
2.3187 USD |
85,636.6879 CRV |
2.3927 USD |
2.1580 USD |
2.2063 USD |
2.1774 USD |
| 2022-02-26 |
2.3822 USD |
47,619.4319 CRV |
2.3601 USD |
2.3192 USD |
2.3724 USD |
2.3711 USD |
| 2022-02-25 |
2.2995 USD |
84,130.5421 CRV |
2.2497 USD |
2.1941 USD |
2.2525 USD |
2.3552 USD |
| 2022-02-24 |
2.0979 USD |
163,650.3571 CRV |
2.2853 USD |
1.8980 USD |
1.9718 USD |
2.2505 USD |
| 2022-02-23 |
2.4464 USD |
53,136.5188 CRV |
2.3982 USD |
2.2827 USD |
2.3393 USD |
2.2913 USD |
| 2022-02-22 |
2.3248 USD |
68,640.7713 CRV |
2.3399 USD |
2.2266 USD |
2.2692 USD |
2.3980 USD |
| 2022-02-21 |
2.4916 USD |
83,742.9146 CRV |
2.5434 USD |
2.3235 USD |
2.4244 USD |
2.3278 USD |
| 2022-02-20 |
2.6019 USD |
102,204.9582 CRV |
2.7990 USD |
2.5138 USD |
2.5584 USD |
2.5838 USD |
| 2022-02-19 |
2.8121 USD |
38,629.4885 CRV |
2.8117 USD |
2.7155 USD |
2.7455 USD |
2.8028 USD |
| 2022-02-18 |
2.8832 USD |
73,595.2803 CRV |
2.8978 USD |
2.7983 USD |
2.8240 USD |
2.8220 USD |
| 2022-02-17 |
3.1469 USD |
118,804.1969 CRV |
3.1685 USD |
2.8888 USD |
2.9387 USD |
2.9114 USD |
| 2022-02-16 |
3.1727 USD |
51,432.2345 CRV |
3.1755 USD |
3.0601 USD |
3.0962 USD |
3.1919 USD |
| 2022-02-15 |
3.0894 USD |
97,941.1143 CRV |
2.9070 USD |
2.9070 USD |
2.9648 USD |
3.1839 USD |
| 2022-02-14 |
2.7962 USD |
62,533.5576 CRV |
2.7488 USD |
2.6554 USD |
2.7068 USD |
2.8926 USD |
| 2022-02-13 |
2.8232 USD |
34,290.0735 CRV |
2.8721 USD |
2.7246 USD |
2.7713 USD |
2.7800 USD |
| 2022-02-12 |
2.9348 USD |
78,779.1121 CRV |
2.8890 USD |
2.7904 USD |
2.8890 USD |
2.8696 USD |
| 2022-02-11 |
3.0574 USD |
97,360.1663 CRV |
3.1979 USD |
2.8220 USD |
2.8458 USD |
2.8235 USD |
| 2022-02-10 |
3.3340 USD |
96,662.7599 CRV |
3.4925 USD |
3.2000 USD |
3.2673 USD |
3.2121 USD |
| 2022-02-09 |
3.4543 USD |
58,072.8368 CRV |
3.4190 USD |
3.3461 USD |
3.4057 USD |
3.5112 USD |
| 2022-02-08 |
3.5008 USD |
132,691.9296 CRV |
3.5595 USD |
3.3016 USD |
3.3406 USD |
3.4367 USD |
| 2022-02-07 |
3.5410 USD |
301,739.9796 CRV |
3.3827 USD |
3.3222 USD |
3.3869 USD |
3.5686 USD |
| 2022-02-06 |
3.3873 USD |
121,273.8278 CRV |
3.4197 USD |
3.2741 USD |
3.3037 USD |
3.3719 USD |