Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.4658 USD |
152,242.4668 CRV |
0.4991 USD |
0.4582 USD |
0.4612 USD |
0.4676 USD |
| 2024-01-22 |
0.4991 USD |
32,681.5326 CRV |
0.5339 USD |
0.4931 USD |
0.5054 USD |
0.5042 USD |
| 2024-01-21 |
0.5345 USD |
4,526.5237 CRV |
0.5271 USD |
0.5243 USD |
0.5271 USD |
0.5403 USD |
| 2024-01-20 |
0.5265 USD |
11,281.9881 CRV |
0.5295 USD |
0.5219 USD |
0.5225 USD |
0.5265 USD |
| 2024-01-19 |
0.5283 USD |
59,908.7227 CRV |
0.5102 USD |
0.4954 USD |
0.5072 USD |
0.5235 USD |
| 2024-01-18 |
0.5096 USD |
40,991.1848 CRV |
0.5403 USD |
0.5010 USD |
0.5114 USD |
0.5090 USD |
| 2024-01-17 |
0.5387 USD |
24,378.2438 CRV |
0.5512 USD |
0.5350 USD |
0.5397 USD |
0.5421 USD |
| 2024-01-16 |
0.5543 USD |
111,596.6959 CRV |
0.5409 USD |
0.5375 USD |
0.5439 USD |
0.5520 USD |
| 2024-01-15 |
0.5387 USD |
6,507.8898 CRV |
0.5321 USD |
0.5321 USD |
0.5379 USD |
0.5403 USD |
| 2024-01-14 |
0.5381 USD |
8,939.4721 CRV |
0.5596 USD |
0.5361 USD |
0.5421 USD |
0.5399 USD |
| 2024-01-13 |
0.5627 USD |
18,770.7984 CRV |
0.5515 USD |
0.5346 USD |
0.5457 USD |
0.5643 USD |
| 2024-01-12 |
0.5507 USD |
92,913.5986 CRV |
0.5859 USD |
0.5313 USD |
0.5550 USD |
0.5463 USD |
| 2024-01-11 |
0.5750 USD |
99,317.4199 CRV |
0.5638 USD |
0.5589 USD |
0.5711 USD |
0.5783 USD |
| 2024-01-10 |
0.5638 USD |
128,295.3814 CRV |
0.5211 USD |
0.5129 USD |
0.5216 USD |
0.5662 USD |
| 2024-01-09 |
0.5138 USD |
86,841.6986 CRV |
0.5482 USD |
0.4958 USD |
0.5040 USD |
0.5054 USD |
| 2024-01-08 |
0.5482 USD |
138,890.5521 CRV |
0.5160 USD |
0.4904 USD |
0.4999 USD |
0.5507 USD |
| 2024-01-07 |
0.5165 USD |
27,781.6674 CRV |
0.5445 USD |
0.5131 USD |
0.5285 USD |
0.5164 USD |
| 2024-01-06 |
0.5421 USD |
44,726.8350 CRV |
0.5753 USD |
0.5298 USD |
0.5409 USD |
0.5453 USD |
| 2024-01-05 |
0.5683 USD |
71,661.9121 CRV |
0.5834 USD |
0.5519 USD |
0.5613 USD |
0.5683 USD |
| 2024-01-04 |
0.5841 USD |
45,630.7370 CRV |
0.5788 USD |
0.5694 USD |
0.5785 USD |
0.5827 USD |
| 2024-01-03 |
0.5730 USD |
95,471.3434 CRV |
0.6280 USD |
0.5382 USD |
0.5565 USD |
0.5823 USD |
| 2024-01-02 |
0.6268 USD |
47,453.2671 CRV |
0.6294 USD |
0.6193 USD |
0.6266 USD |
0.6301 USD |
| 2024-01-01 |
0.6253 USD |
10,069.4660 CRV |
0.6048 USD |
0.5939 USD |
0.6006 USD |
0.6253 USD |
| 2023-12-31 |
0.6019 USD |
36,455.3589 CRV |
0.6226 USD |
0.5893 USD |
0.6198 USD |
0.6012 USD |
| 2023-12-30 |
0.6217 USD |
31,032.3185 CRV |
0.6273 USD |
0.6168 USD |
0.6234 USD |
0.6226 USD |
| 2023-12-29 |
0.6250 USD |
31,242.8707 CRV |
0.7003 USD |
0.6252 USD |
0.6336 USD |
0.6284 USD |
| 2023-12-28 |
0.7003 USD |
48,497.4810 CRV |
0.6715 USD |
0.6439 USD |
0.6527 USD |
0.6971 USD |
| 2023-12-27 |
0.6743 USD |
126,841.9004 CRV |
0.6345 USD |
0.6068 USD |
0.6149 USD |
0.6695 USD |
| 2023-12-26 |
0.6380 USD |
125,173.7841 CRV |
0.6451 USD |
0.6070 USD |
0.6238 USD |
0.6380 USD |
| 2023-12-25 |
0.6469 USD |
11,625.3238 CRV |
0.6170 USD |
0.6102 USD |
0.6217 USD |
0.6469 USD |
| 2023-12-24 |
0.6142 USD |
52,278.6394 CRV |
0.6191 USD |
0.6065 USD |
0.6189 USD |
0.6161 USD |
| 2023-12-23 |
0.6210 USD |
22,767.7326 CRV |
0.6167 USD |
0.5932 USD |
0.6006 USD |
0.6203 USD |
| 2023-12-22 |
0.6168 USD |
42,642.5782 CRV |
0.5971 USD |
0.5971 USD |
0.6008 USD |
0.6086 USD |
| 2023-12-21 |
0.5960 USD |
51,197.9024 CRV |
0.5802 USD |
0.5785 USD |
0.5802 USD |
0.5960 USD |
| 2023-12-20 |
0.5802 USD |
132,323.6223 CRV |
0.5760 USD |
0.5700 USD |
0.5791 USD |
0.5768 USD |
| 2023-12-19 |
0.5765 USD |
209,562.4455 CRV |
0.6182 USD |
0.5656 USD |
0.5819 USD |
0.5764 USD |
| 2023-12-18 |
0.6175 USD |
93,046.1128 CRV |
0.6575 USD |
0.5764 USD |
0.5923 USD |
0.6156 USD |
| 2023-12-17 |
0.6535 USD |
86,653.1793 CRV |
0.6340 USD |
0.6219 USD |
0.6280 USD |
0.6615 USD |
| 2023-12-16 |
0.6336 USD |
56,037.0288 CRV |
0.6321 USD |
0.6219 USD |
0.6329 USD |
0.6336 USD |
| 2023-12-15 |
0.6345 USD |
138,445.9082 CRV |
0.6467 USD |
0.6199 USD |
0.6275 USD |
0.6415 USD |
| 2023-12-14 |
0.6477 USD |
145,949.7053 CRV |
0.6406 USD |
0.6163 USD |
0.6300 USD |
0.6411 USD |
| 2023-12-13 |
0.6373 USD |
71,570.2991 CRV |
0.6444 USD |
0.6101 USD |
0.6245 USD |
0.6451 USD |
| 2023-12-12 |
0.6457 USD |
107,494.4007 CRV |
0.6541 USD |
0.6229 USD |
0.6343 USD |
0.6392 USD |
| 2023-12-11 |
0.6563 USD |
123,083.5984 CRV |
0.7193 USD |
0.6427 USD |
0.6547 USD |
0.6581 USD |
| 2023-12-10 |
0.7193 USD |
39,195.4047 CRV |
0.6727 USD |
0.6692 USD |
0.6816 USD |
0.7201 USD |
| 2023-12-09 |
0.6711 USD |
38,821.2175 CRV |
0.6887 USD |
0.6683 USD |
0.6737 USD |
0.6755 USD |
| 2023-12-08 |
0.6891 USD |
136,841.0228 CRV |
0.6478 USD |
0.6478 USD |
0.6619 USD |
0.6891 USD |
| 2023-12-07 |
0.6416 USD |
35,504.3820 CRV |
0.6023 USD |
0.6023 USD |
0.6111 USD |
0.6408 USD |
| 2023-12-06 |
0.6053 USD |
20,491.1166 CRV |
0.6345 USD |
0.6003 USD |
0.6130 USD |
0.6044 USD |
| 2023-12-05 |
0.6219 USD |
96,619.2918 CRV |
0.6069 USD |
0.5825 USD |
0.5866 USD |
0.6097 USD |