Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.5552 USD |
200,566.1030 CRV |
0.5343 USD |
0.4973 USD |
0.5162 USD |
0.5557 USD |
| 2025-02-11 |
0.5350 USD |
575,333.4908 CRV |
0.5307 USD |
0.5254 USD |
0.5346 USD |
0.5350 USD |
| 2025-02-10 |
0.5326 USD |
570,690.1231 CRV |
0.5289 USD |
0.5011 USD |
0.5113 USD |
0.5326 USD |
| 2025-02-09 |
0.5264 USD |
434,655.9796 CRV |
0.5126 USD |
0.4911 USD |
0.5073 USD |
0.4969 USD |
| 2025-02-08 |
0.5107 USD |
131,108.3608 CRV |
0.4783 USD |
0.4757 USD |
0.4784 USD |
0.5107 USD |
| 2025-02-07 |
0.4685 USD |
92,954.7976 CRV |
0.4656 USD |
0.4552 USD |
0.4628 USD |
0.4628 USD |
| 2025-02-06 |
0.4776 USD |
534,665.3762 CRV |
0.5138 USD |
0.4692 USD |
0.4776 USD |
0.4756 USD |
| 2025-02-05 |
0.5136 USD |
14,309.5140 CRV |
0.5249 USD |
0.5087 USD |
0.5173 USD |
0.5113 USD |
| 2025-02-04 |
0.5216 USD |
640,229.1887 CRV |
0.5743 USD |
0.4991 USD |
0.5107 USD |
0.5198 USD |
| 2025-02-03 |
0.5897 USD |
488,816.1480 CRV |
0.5561 USD |
0.4417 USD |
0.4749 USD |
0.5897 USD |
| 2025-02-02 |
0.5409 USD |
679,437.1629 CRV |
0.6886 USD |
0.5127 USD |
0.5628 USD |
0.5478 USD |
| 2025-02-01 |
0.6872 USD |
226,844.8444 CRV |
0.7803 USD |
0.6877 USD |
0.7042 USD |
0.6934 USD |
| 2025-01-31 |
0.7781 USD |
212,047.9246 CRV |
0.7851 USD |
0.7581 USD |
0.7716 USD |
0.7798 USD |
| 2025-01-30 |
0.7927 USD |
104,270.5442 CRV |
0.6998 USD |
0.6961 USD |
0.7078 USD |
0.7877 USD |
| 2025-01-29 |
0.7137 USD |
114,120.6971 CRV |
0.6693 USD |
0.6672 USD |
0.6748 USD |
0.7137 USD |
| 2025-01-28 |
0.6693 USD |
106,074.5432 CRV |
0.7384 USD |
0.6727 USD |
0.6843 USD |
0.6754 USD |
| 2025-01-27 |
0.7389 USD |
359,947.0807 CRV |
0.7683 USD |
0.6727 USD |
0.7001 USD |
0.7362 USD |
| 2025-01-26 |
0.7998 USD |
82,843.5013 CRV |
0.8000 USD |
0.7998 USD |
0.8051 USD |
0.8091 USD |
| 2025-01-25 |
0.8069 USD |
257,096.2185 CRV |
0.7944 USD |
0.7707 USD |
0.7944 USD |
0.8075 USD |
| 2025-01-24 |
0.7874 USD |
97,664.6736 CRV |
0.7927 USD |
0.7561 USD |
0.7679 USD |
0.7976 USD |
| 2025-01-23 |
0.7920 USD |
107,212.2683 CRV |
0.7895 USD |
0.7469 USD |
0.7662 USD |
0.7883 USD |
| 2025-01-22 |
0.7903 USD |
288,534.7868 CRV |
0.8571 USD |
0.7907 USD |
0.8016 USD |
0.7965 USD |
| 2025-01-21 |
0.8531 USD |
265,293.6915 CRV |
0.8515 USD |
0.8158 USD |
0.8311 USD |
0.8575 USD |
| 2025-01-20 |
0.8541 USD |
196,624.7396 CRV |
0.8132 USD |
0.7880 USD |
0.8057 USD |
0.8445 USD |
| 2025-01-19 |
0.8066 USD |
583,677.9499 CRV |
0.9196 USD |
0.8067 USD |
0.8654 USD |
0.8357 USD |
| 2025-01-18 |
0.9070 USD |
382,902.5629 CRV |
1.0432 USD |
0.8895 USD |
0.8992 USD |
0.9020 USD |
| 2025-01-17 |
1.0384 USD |
340,190.8257 CRV |
0.9311 USD |
0.9304 USD |
0.9435 USD |
1.0456 USD |
| 2025-01-16 |
0.9284 USD |
408,576.0016 CRV |
0.9626 USD |
0.9200 USD |
0.9494 USD |
0.9414 USD |
| 2025-01-15 |
0.9333 USD |
159,647.3145 CRV |
0.8635 USD |
0.8365 USD |
0.8481 USD |
0.9394 USD |
| 2025-01-14 |
0.8655 USD |
187,898.6368 CRV |
0.8120 USD |
0.8058 USD |
0.8166 USD |
0.8685 USD |
| 2025-01-13 |
0.8051 USD |
359,534.5326 CRV |
0.8209 USD |
0.7272 USD |
0.7591 USD |
0.8084 USD |
| 2025-01-12 |
0.8089 USD |
35,006.4269 CRV |
0.8465 USD |
0.8173 USD |
0.8272 USD |
0.8175 USD |
| 2025-01-11 |
0.8465 USD |
63,336.2573 CRV |
0.8265 USD |
0.7965 USD |
0.7998 USD |
0.8431 USD |
| 2025-01-10 |
0.8301 USD |
222,678.4084 CRV |
0.8035 USD |
0.7989 USD |
0.8191 USD |
0.8349 USD |
| 2025-01-09 |
0.8114 USD |
249,393.1123 CRV |
0.8601 USD |
0.7855 USD |
0.8040 USD |
0.8114 USD |
| 2025-01-08 |
0.8631 USD |
157,851.8552 CRV |
0.8925 USD |
0.7879 USD |
0.8277 USD |
0.8601 USD |
| 2025-01-07 |
0.9062 USD |
170,169.9759 CRV |
0.9978 USD |
0.9023 USD |
0.9163 USD |
0.9025 USD |
| 2025-01-06 |
0.9880 USD |
197,634.2400 CRV |
1.0276 USD |
0.9768 USD |
0.9913 USD |
0.9883 USD |
| 2025-01-05 |
1.0392 USD |
286,311.4891 CRV |
1.0495 USD |
1.0174 USD |
1.0307 USD |
1.0384 USD |
| 2025-01-04 |
1.0504 USD |
138,968.0413 CRV |
1.0837 USD |
1.0457 USD |
1.0572 USD |
1.0608 USD |
| 2025-01-03 |
1.0805 USD |
352,977.0916 CRV |
1.0062 USD |
0.9751 USD |
0.9832 USD |
1.0852 USD |
| 2025-01-02 |
1.0015 USD |
421,996.8124 CRV |
0.9542 USD |
0.9542 USD |
0.9714 USD |
1.0075 USD |
| 2025-01-01 |
0.9674 USD |
93,419.9382 CRV |
0.8928 USD |
0.8658 USD |
0.8727 USD |
0.9715 USD |
| 2024-12-31 |
0.8951 USD |
359,073.6460 CRV |
0.9275 USD |
0.8880 USD |
0.8936 USD |
0.8954 USD |
| 2024-12-30 |
0.9291 USD |
254,760.2401 CRV |
0.9488 USD |
0.9013 USD |
0.9075 USD |
0.9291 USD |
| 2024-12-29 |
0.9370 USD |
188,356.0954 CRV |
1.0179 USD |
0.9280 USD |
0.9377 USD |
0.9370 USD |
| 2024-12-28 |
1.0228 USD |
311,975.8251 CRV |
0.9006 USD |
0.8828 USD |
0.8938 USD |
1.0415 USD |
| 2024-12-27 |
0.9057 USD |
532,730.6509 CRV |
0.9483 USD |
0.9048 USD |
0.9196 USD |
0.9069 USD |
| 2024-12-26 |
0.9454 USD |
323,626.6298 CRV |
1.0247 USD |
0.9000 USD |
0.9146 USD |
0.9128 USD |
| 2024-12-25 |
1.0216 USD |
126,229.7395 CRV |
1.0120 USD |
1.0032 USD |
1.0235 USD |
1.0204 USD |