Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
4.0870 USD |
785,876.7542 CRV |
3.8307 USD |
3.4480 USD |
3.7908 USD |
4.3220 USD |
| 2021-12-16 |
3.8924 USD |
738,726.5300 CRV |
3.7066 USD |
3.7015 USD |
3.7532 USD |
3.8764 USD |
| 2021-12-15 |
3.4860 USD |
775,689.9817 CRV |
3.4372 USD |
3.2357 USD |
3.2974 USD |
3.7331 USD |
| 2021-12-14 |
3.3484 USD |
362,969.9415 CRV |
3.3169 USD |
3.2386 USD |
3.3011 USD |
3.3935 USD |
| 2021-12-13 |
3.6469 USD |
671,824.0569 CRV |
3.8400 USD |
3.2582 USD |
3.3407 USD |
3.3444 USD |
| 2021-12-12 |
3.7353 USD |
450,902.0602 CRV |
3.7251 USD |
3.5797 USD |
3.6155 USD |
3.8252 USD |
| 2021-12-11 |
3.5753 USD |
359,840.2009 CRV |
3.3367 USD |
3.2900 USD |
3.4351 USD |
3.7649 USD |
| 2021-12-10 |
3.6358 USD |
172,437.9340 CRV |
3.6677 USD |
3.3900 USD |
3.4527 USD |
3.3963 USD |
| 2021-12-09 |
3.8836 USD |
639,370.2367 CRV |
4.1809 USD |
3.6018 USD |
3.6751 USD |
3.7273 USD |
| 2021-12-08 |
4.0201 USD |
525,548.8555 CRV |
4.1566 USD |
3.7912 USD |
3.8802 USD |
4.1858 USD |
| 2021-12-07 |
3.9285 USD |
753,497.5271 CRV |
3.7333 USD |
3.6472 USD |
3.7425 USD |
4.1727 USD |
| 2021-12-06 |
3.5420 USD |
927,668.1877 CRV |
3.6080 USD |
3.2157 USD |
3.3814 USD |
3.7103 USD |
| 2021-12-05 |
3.6827 USD |
566,662.8176 CRV |
3.7600 USD |
3.3445 USD |
3.4702 USD |
3.6222 USD |
| 2021-12-04 |
3.6874 USD |
820,639.9947 CRV |
4.3855 USD |
3.1530 USD |
3.4834 USD |
3.7327 USD |
| 2021-12-03 |
4.4295 USD |
370,058.6210 CRV |
4.7480 USD |
4.0139 USD |
4.3228 USD |
4.3854 USD |
| 2021-12-02 |
4.7901 USD |
381,876.1147 CRV |
4.9850 USD |
4.5998 USD |
4.7580 USD |
4.7447 USD |
| 2021-12-01 |
5.1684 USD |
622,309.2500 CRV |
5.0304 USD |
4.8142 USD |
4.8987 USD |
4.9850 USD |
| 2021-11-30 |
4.8242 USD |
595,443.4289 CRV |
4.6959 USD |
4.5297 USD |
4.6240 USD |
4.9195 USD |
| 2021-11-29 |
4.8419 USD |
285,877.3281 CRV |
4.8878 USD |
4.6074 USD |
4.7140 USD |
4.7226 USD |
| 2021-11-28 |
4.5742 USD |
697,766.2147 CRV |
4.8450 USD |
4.1947 USD |
4.4274 USD |
4.8297 USD |
| 2021-11-27 |
5.1422 USD |
652,534.1117 CRV |
4.8887 USD |
4.6762 USD |
4.8204 USD |
4.8443 USD |
| 2021-11-26 |
5.2407 USD |
1,202,214.2040 CRV |
5.9094 USD |
4.7276 USD |
4.9806 USD |
4.9015 USD |
| 2021-11-25 |
5.9232 USD |
996,009.5589 CRV |
5.8804 USD |
5.4943 USD |
5.7143 USD |
5.8559 USD |
| 2021-11-24 |
5.1562 USD |
969,399.4061 CRV |
5.0514 USD |
4.5389 USD |
4.6463 USD |
5.8000 USD |
| 2021-11-23 |
4.6411 USD |
1,304,959.5009 CRV |
4.2660 USD |
4.1215 USD |
4.3296 USD |
5.0484 USD |
| 2021-11-22 |
4.1971 USD |
1,008,958.4393 CRV |
3.7971 USD |
3.7142 USD |
3.8068 USD |
4.1577 USD |
| 2021-11-21 |
3.8572 USD |
182,630.1544 CRV |
3.9493 USD |
3.7512 USD |
3.8079 USD |
3.7932 USD |
| 2021-11-20 |
3.9630 USD |
253,245.6950 CRV |
3.9738 USD |
3.8414 USD |
3.8927 USD |
3.9427 USD |
| 2021-11-19 |
4.0873 USD |
478,861.5689 CRV |
4.1274 USD |
3.8844 USD |
4.0137 USD |
3.9569 USD |
| 2021-11-18 |
3.9844 USD |
655,875.5764 CRV |
4.0285 USD |
3.5820 USD |
3.7710 USD |
4.1246 USD |
| 2021-11-17 |
3.8963 USD |
822,469.7137 CRV |
3.7166 USD |
3.6865 USD |
3.8359 USD |
4.0237 USD |
| 2021-11-16 |
3.6196 USD |
618,506.6653 CRV |
3.9566 USD |
3.2884 USD |
3.5467 USD |
3.7277 USD |
| 2021-11-15 |
4.0261 USD |
191,066.3351 CRV |
4.1330 USD |
3.8957 USD |
3.9442 USD |
3.9525 USD |
| 2021-11-14 |
4.1659 USD |
88,981.8992 CRV |
4.2284 USD |
4.0370 USD |
4.0761 USD |
4.1023 USD |
| 2021-11-13 |
4.2403 USD |
168,820.8532 CRV |
4.0329 USD |
4.0329 USD |
4.1564 USD |
4.2350 USD |
| 2021-11-12 |
4.0733 USD |
244,462.0428 CRV |
4.1688 USD |
3.9055 USD |
3.9805 USD |
4.0221 USD |
| 2021-11-11 |
4.2285 USD |
450,531.2592 CRV |
4.0804 USD |
4.0444 USD |
4.1825 USD |
4.1831 USD |
| 2021-11-10 |
4.2219 USD |
561,271.0493 CRV |
4.5208 USD |
3.6913 USD |
4.0809 USD |
4.0953 USD |
| 2021-11-09 |
4.7118 USD |
670,232.1267 CRV |
4.6343 USD |
4.4336 USD |
4.4910 USD |
4.5337 USD |
| 2021-11-08 |
4.4616 USD |
485,630.4136 CRV |
4.4933 USD |
4.2993 USD |
4.3696 USD |
4.6538 USD |
| 2021-11-07 |
4.4612 USD |
541,415.0911 CRV |
4.1126 USD |
4.0861 USD |
4.1361 USD |
4.4933 USD |
| 2021-11-06 |
4.0332 USD |
441,641.9253 CRV |
4.0798 USD |
3.8500 USD |
3.9722 USD |
4.1048 USD |
| 2021-11-05 |
4.1314 USD |
234,678.6124 CRV |
4.1678 USD |
4.0267 USD |
4.0943 USD |
4.0840 USD |
| 2021-11-04 |
4.2839 USD |
331,999.1468 CRV |
4.3851 USD |
4.0601 USD |
4.1438 USD |
4.1743 USD |
| 2021-11-03 |
4.3333 USD |
732,903.3496 CRV |
4.2862 USD |
4.0430 USD |
4.1896 USD |
4.3845 USD |
| 2021-11-02 |
4.3995 USD |
521,403.3232 CRV |
4.5019 USD |
4.2400 USD |
4.2949 USD |
4.2747 USD |
| 2021-11-01 |
4.3673 USD |
571,695.9464 CRV |
4.4185 USD |
4.1840 USD |
4.3203 USD |
4.4777 USD |
| 2021-10-31 |
4.5079 USD |
355,547.4519 CRV |
4.7414 USD |
4.3049 USD |
4.3649 USD |
4.4248 USD |
| 2021-10-30 |
4.8564 USD |
768,180.0600 CRV |
4.6652 USD |
4.4412 USD |
4.6682 USD |
4.7093 USD |
| 2021-10-29 |
4.7901 USD |
484,124.7550 CRV |
4.7471 USD |
4.5627 USD |
4.6463 USD |
4.6525 USD |