Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8124 USD |
52,960.4915 CRV |
0.8085 USD |
0.8014 USD |
0.8085 USD |
0.8136 USD |
| 2025-08-26 |
0.8078 USD |
85,418.7758 CRV |
0.7857 USD |
0.7684 USD |
0.7797 USD |
0.8156 USD |
| 2025-08-25 |
0.7742 USD |
90,535.6923 CRV |
0.9122 USD |
0.7850 USD |
0.8264 USD |
0.7850 USD |
| 2025-08-24 |
0.9122 USD |
123,058.3842 CRV |
0.9002 USD |
0.8613 USD |
0.8784 USD |
0.9071 USD |
| 2025-08-23 |
0.9012 USD |
27,862.3111 CRV |
0.9364 USD |
0.8848 USD |
0.8865 USD |
0.9034 USD |
| 2025-08-22 |
0.9371 USD |
69,889.0914 CRV |
0.8591 USD |
0.8248 USD |
0.8474 USD |
0.9280 USD |
| 2025-08-21 |
0.8562 USD |
9,352.6300 CRV |
0.8814 USD |
0.8527 USD |
0.8527 USD |
0.8617 USD |
| 2025-08-20 |
0.8787 USD |
17,957.2529 CRV |
0.8347 USD |
0.8227 USD |
0.8347 USD |
0.8854 USD |
| 2025-08-19 |
0.8347 USD |
25,108.6137 CRV |
0.8706 USD |
0.8230 USD |
0.8315 USD |
0.8347 USD |
| 2025-08-18 |
0.8706 USD |
78,323.8040 CRV |
0.8924 USD |
0.8412 USD |
0.8520 USD |
0.8810 USD |
| 2025-08-17 |
0.8850 USD |
26,743.0471 CRV |
0.8635 USD |
0.8635 USD |
0.8642 USD |
0.8780 USD |
| 2025-08-16 |
0.8635 USD |
37,673.3867 CRV |
0.8899 USD |
0.8500 USD |
0.8584 USD |
0.8693 USD |
| 2025-08-15 |
0.8684 USD |
122,138.8399 CRV |
0.9142 USD |
0.8600 USD |
0.8615 USD |
0.8744 USD |
| 2025-08-14 |
0.9140 USD |
163,146.8528 CRV |
1.0503 USD |
0.9031 USD |
0.9153 USD |
0.9153 USD |
| 2025-08-13 |
1.0479 USD |
360,056.2243 CRV |
0.9772 USD |
0.9663 USD |
0.9818 USD |
1.0477 USD |
| 2025-08-12 |
0.9772 USD |
67,838.3354 CRV |
0.9211 USD |
0.8970 USD |
0.9123 USD |
0.9800 USD |
| 2025-08-11 |
0.9147 USD |
81,983.1769 CRV |
0.9739 USD |
0.9230 USD |
0.9511 USD |
0.9230 USD |
| 2025-08-10 |
0.9739 USD |
58,777.8947 CRV |
0.9881 USD |
0.9480 USD |
0.9630 USD |
0.9730 USD |
| 2025-08-09 |
0.9883 USD |
73,174.7551 CRV |
0.9542 USD |
0.9439 USD |
0.9489 USD |
0.9969 USD |
| 2025-08-08 |
0.9560 USD |
75,676.8219 CRV |
0.9495 USD |
0.9097 USD |
0.9181 USD |
0.9532 USD |
| 2025-08-07 |
0.9466 USD |
47,070.9444 CRV |
0.9204 USD |
0.8893 USD |
0.8909 USD |
0.9381 USD |
| 2025-08-06 |
0.9204 USD |
48,704.9356 CRV |
0.9058 USD |
0.8868 USD |
0.8917 USD |
0.9136 USD |
| 2025-08-05 |
0.9122 USD |
49,530.7698 CRV |
0.9348 USD |
0.8740 USD |
0.8840 USD |
0.8818 USD |
| 2025-08-04 |
0.9469 USD |
104,339.0620 CRV |
0.9170 USD |
0.8878 USD |
0.9022 USD |
0.9469 USD |
| 2025-08-03 |
0.9170 USD |
29,554.6685 CRV |
0.8619 USD |
0.8495 USD |
0.8684 USD |
0.9113 USD |
| 2025-08-02 |
0.8593 USD |
82,959.8068 CRV |
0.8793 USD |
0.8495 USD |
0.8602 USD |
0.8703 USD |
| 2025-08-01 |
0.8815 USD |
97,485.8995 CRV |
0.9370 USD |
0.8617 USD |
0.8901 USD |
0.8800 USD |
| 2025-07-31 |
0.9448 USD |
119,263.3054 CRV |
1.0349 USD |
0.9552 USD |
0.9658 USD |
0.9601 USD |
| 2025-07-30 |
1.0180 USD |
154,491.8947 CRV |
0.9904 USD |
0.9494 USD |
0.9553 USD |
1.0180 USD |
| 2025-07-29 |
0.9904 USD |
124,365.4598 CRV |
1.0085 USD |
0.9567 USD |
0.9777 USD |
0.9860 USD |
| 2025-07-28 |
1.0211 USD |
517,526.4442 CRV |
1.0241 USD |
0.9661 USD |
0.9791 USD |
1.0169 USD |
| 2025-07-27 |
1.0228 USD |
190,118.1477 CRV |
1.1038 USD |
1.0355 USD |
1.0491 USD |
1.0576 USD |
| 2025-07-26 |
1.1038 USD |
312,336.0027 CRV |
1.0355 USD |
1.0115 USD |
1.0403 USD |
1.0995 USD |
| 2025-07-25 |
1.0355 USD |
282,246.5621 CRV |
0.9511 USD |
0.9370 USD |
0.9530 USD |
1.0497 USD |
| 2025-07-24 |
0.9567 USD |
255,253.0142 CRV |
0.9400 USD |
0.9100 USD |
0.9468 USD |
0.9810 USD |
| 2025-07-23 |
0.9494 USD |
165,886.9181 CRV |
0.9969 USD |
0.9050 USD |
0.9365 USD |
0.9631 USD |
| 2025-07-22 |
0.9970 USD |
119,192.2444 CRV |
0.9600 USD |
0.9100 USD |
0.9314 USD |
0.9629 USD |
| 2025-07-21 |
0.9518 USD |
505,233.3693 CRV |
0.9663 USD |
0.9434 USD |
0.9535 USD |
0.9477 USD |
| 2025-07-20 |
0.9636 USD |
586,347.0883 CRV |
0.9847 USD |
0.9567 USD |
0.9753 USD |
0.9708 USD |
| 2025-07-19 |
0.9896 USD |
158,464.6077 CRV |
0.9809 USD |
0.9188 USD |
0.9349 USD |
0.9790 USD |
| 2025-07-18 |
0.9828 USD |
483,340.9604 CRV |
1.0094 USD |
0.9092 USD |
0.9332 USD |
0.9710 USD |
| 2025-07-17 |
1.0178 USD |
754,646.3354 CRV |
0.9229 USD |
0.9040 USD |
0.9272 USD |
0.9941 USD |
| 2025-07-16 |
0.9118 USD |
549,939.4414 CRV |
0.7592 USD |
0.7486 USD |
0.7717 USD |
0.9278 USD |
| 2025-07-15 |
0.7598 USD |
208,493.0896 CRV |
0.7055 USD |
0.6877 USD |
0.7015 USD |
0.7480 USD |
| 2025-07-14 |
0.7118 USD |
143,561.8156 CRV |
0.6595 USD |
0.6569 USD |
0.6700 USD |
0.7091 USD |
| 2025-07-13 |
0.6595 USD |
210,837.5804 CRV |
0.6152 USD |
0.6152 USD |
0.6182 USD |
0.6595 USD |
| 2025-07-12 |
0.6125 USD |
81,203.9511 CRV |
0.6313 USD |
0.6017 USD |
0.6149 USD |
0.6125 USD |
| 2025-07-11 |
0.6269 USD |
147,072.6220 CRV |
0.6004 USD |
0.5942 USD |
0.6012 USD |
0.6319 USD |
| 2025-07-10 |
0.6069 USD |
62,256.4559 CRV |
0.5566 USD |
0.5566 USD |
0.5602 USD |
0.6018 USD |
| 2025-07-09 |
0.5623 USD |
121,200.8478 CRV |
0.5155 USD |
0.5144 USD |
0.5158 USD |
0.5573 USD |