Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-05 |
3.4765 USD |
143,462.6553 CRV |
3.4259 USD |
3.3859 USD |
3.4235 USD |
3.4454 USD |
| 2022-02-04 |
3.2285 USD |
100,295.6439 CRV |
3.1055 USD |
3.0680 USD |
3.1001 USD |
3.4021 USD |
| 2022-02-03 |
3.0641 USD |
146,916.5687 CRV |
3.1173 USD |
2.9896 USD |
3.0383 USD |
3.0816 USD |
| 2022-02-02 |
3.3018 USD |
107,931.5869 CRV |
3.4632 USD |
3.0650 USD |
3.1374 USD |
3.1071 USD |
| 2022-02-01 |
3.3683 USD |
133,768.3854 CRV |
3.2758 USD |
3.2594 USD |
3.3167 USD |
3.4906 USD |
| 2022-01-31 |
3.1320 USD |
280,059.0763 CRV |
3.1893 USD |
2.9388 USD |
2.9980 USD |
3.2833 USD |
| 2022-01-30 |
3.1300 USD |
215,017.2365 CRV |
2.9884 USD |
2.9312 USD |
2.9573 USD |
3.2100 USD |
| 2022-01-29 |
2.9829 USD |
179,524.9730 CRV |
2.9168 USD |
2.9014 USD |
2.9306 USD |
2.9898 USD |
| 2022-01-28 |
2.8282 USD |
183,157.1978 CRV |
2.7840 USD |
2.6984 USD |
2.7746 USD |
2.9116 USD |
| 2022-01-27 |
2.7643 USD |
209,442.6996 CRV |
2.8630 USD |
2.6511 USD |
2.7463 USD |
2.7577 USD |
| 2022-01-26 |
3.0832 USD |
276,621.6276 CRV |
3.0137 USD |
2.8141 USD |
2.8794 USD |
2.8661 USD |
| 2022-01-25 |
2.9105 USD |
278,899.0847 CRV |
2.8217 USD |
2.7074 USD |
2.7624 USD |
3.0468 USD |
| 2022-01-24 |
2.6811 USD |
254,085.5329 CRV |
3.0214 USD |
2.3631 USD |
2.4556 USD |
2.8200 USD |
| 2022-01-23 |
2.9666 USD |
153,439.8681 CRV |
2.8678 USD |
2.8310 USD |
2.8881 USD |
3.0521 USD |
| 2022-01-22 |
3.0162 USD |
529,901.4478 CRV |
3.3098 USD |
2.5642 USD |
2.8121 USD |
2.8992 USD |
| 2022-01-21 |
3.8069 USD |
428,345.3211 CRV |
3.9427 USD |
3.2127 USD |
3.3899 USD |
3.3703 USD |
| 2022-01-20 |
4.1655 USD |
348,985.7493 CRV |
4.1988 USD |
3.8500 USD |
4.1057 USD |
3.9573 USD |
| 2022-01-19 |
4.3507 USD |
208,522.4253 CRV |
4.5591 USD |
4.2058 USD |
4.2574 USD |
4.2439 USD |
| 2022-01-18 |
4.6657 USD |
170,581.3410 CRV |
4.7705 USD |
4.4069 USD |
4.4505 USD |
4.6153 USD |
| 2022-01-17 |
4.7457 USD |
374,436.3377 CRV |
5.1379 USD |
4.6100 USD |
4.7567 USD |
4.7611 USD |
| 2022-01-16 |
5.1549 USD |
122,456.6426 CRV |
5.2838 USD |
5.0678 USD |
5.1248 USD |
5.1581 USD |
| 2022-01-15 |
5.4076 USD |
263,169.8019 CRV |
5.3510 USD |
5.2561 USD |
5.3015 USD |
5.3087 USD |
| 2022-01-14 |
5.0350 USD |
212,035.0970 CRV |
5.0261 USD |
4.6500 USD |
4.7340 USD |
5.3251 USD |
| 2022-01-13 |
4.9695 USD |
316,573.3172 CRV |
4.9080 USD |
4.7656 USD |
4.8368 USD |
5.0457 USD |
| 2022-01-12 |
4.8383 USD |
268,590.3280 CRV |
4.6036 USD |
4.5840 USD |
4.6285 USD |
4.9127 USD |
| 2022-01-11 |
4.4877 USD |
96,067.9957 CRV |
4.3208 USD |
4.2610 USD |
4.3295 USD |
4.5946 USD |
| 2022-01-10 |
4.2717 USD |
180,474.7589 CRV |
4.5000 USD |
4.0214 USD |
4.2324 USD |
4.3034 USD |
| 2022-01-09 |
4.7244 USD |
116,746.6151 CRV |
4.6005 USD |
4.5176 USD |
4.6042 USD |
4.5288 USD |
| 2022-01-08 |
4.6765 USD |
238,574.2868 CRV |
5.0007 USD |
4.3359 USD |
4.4874 USD |
4.6546 USD |
| 2022-01-07 |
5.0374 USD |
259,664.8836 CRV |
5.3990 USD |
4.7283 USD |
4.9436 USD |
4.9805 USD |
| 2022-01-06 |
5.3213 USD |
353,052.4666 CRV |
5.4026 USD |
5.0716 USD |
5.2463 USD |
5.4306 USD |
| 2022-01-05 |
5.8436 USD |
320,559.4954 CRV |
6.0580 USD |
4.9671 USD |
5.4283 USD |
5.4639 USD |
| 2022-01-04 |
6.3766 USD |
287,859.0563 CRV |
6.5081 USD |
6.0686 USD |
6.2032 USD |
6.1207 USD |
| 2022-01-03 |
6.3408 USD |
432,359.6633 CRV |
6.0414 USD |
5.7374 USD |
5.8501 USD |
6.5081 USD |
| 2022-01-02 |
6.1217 USD |
361,217.2762 CRV |
6.1971 USD |
5.8813 USD |
5.9899 USD |
6.0270 USD |
| 2022-01-01 |
5.8988 USD |
444,013.6314 CRV |
5.3151 USD |
5.3144 USD |
5.6017 USD |
6.2103 USD |
| 2021-12-31 |
5.3559 USD |
756,470.6180 CRV |
5.1137 USD |
5.0037 USD |
5.1403 USD |
5.4206 USD |
| 2021-12-30 |
5.0336 USD |
307,937.2390 CRV |
4.8329 USD |
4.6542 USD |
4.8569 USD |
5.1182 USD |
| 2021-12-29 |
5.0011 USD |
616,307.1417 CRV |
4.7158 USD |
4.7158 USD |
4.8733 USD |
4.8254 USD |
| 2021-12-28 |
4.8765 USD |
902,179.8843 CRV |
5.2835 USD |
4.5495 USD |
4.8034 USD |
4.7239 USD |
| 2021-12-27 |
5.5496 USD |
290,556.1905 CRV |
5.7344 USD |
5.2787 USD |
5.3728 USD |
5.3103 USD |