Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
0.7363 USD |
241,808.8284 CRV |
0.7269 USD |
0.6875 USD |
0.7185 USD |
0.7181 USD |
| 2021-01-06 |
0.7419 USD |
462,926.2259 CRV |
0.6885 USD |
0.6730 USD |
0.6885 USD |
0.7269 USD |
| 2021-01-05 |
0.6851 USD |
367,472.2970 CRV |
0.6791 USD |
0.6270 USD |
0.6501 USD |
0.6885 USD |
| 2021-01-04 |
0.6799 USD |
591,532.9326 CRV |
0.6730 USD |
0.5850 USD |
0.6295 USD |
0.6791 USD |
| 2021-01-03 |
0.6343 USD |
269,800.7416 CRV |
0.6159 USD |
0.5943 USD |
0.6010 USD |
0.6730 USD |
| 2021-01-02 |
0.5988 USD |
253,059.5322 CRV |
0.6291 USD |
0.5693 USD |
0.5768 USD |
0.6159 USD |
| 2021-01-01 |
0.6441 USD |
265,827.9735 CRV |
0.6263 USD |
0.6065 USD |
0.6243 USD |
0.6291 USD |
| 2020-12-31 |
0.5957 USD |
199,035.0240 CRV |
0.5931 USD |
0.5424 USD |
0.5550 USD |
0.6263 USD |
| 2020-12-30 |
0.5460 USD |
676,915.7523 CRV |
0.4732 USD |
0.4694 USD |
0.4877 USD |
0.5931 USD |
| 2020-12-29 |
0.4663 USD |
138,778.3015 CRV |
0.5019 USD |
0.4500 USD |
0.4604 USD |
0.4732 USD |
| 2020-12-28 |
0.5061 USD |
93,455.0967 CRV |
0.4732 USD |
0.4732 USD |
0.4934 USD |
0.5019 USD |
| 2020-12-27 |
0.4731 USD |
74,134.1887 CRV |
0.4694 USD |
0.4500 USD |
0.4553 USD |
0.4732 USD |
| 2020-12-26 |
0.4733 USD |
1,156.2793 CRV |
0.4749 USD |
0.4679 USD |
0.4749 USD |
0.4716 USD |
| 2020-12-25 |
0.4916 USD |
37,451.2053 CRV |
0.4896 USD |
0.4866 USD |
0.4896 USD |
0.4938 USD |
| 2020-12-24 |
0.4773 USD |
15,280.8182 CRV |
0.4714 USD |
0.4714 USD |
0.4831 USD |
0.4831 USD |
| 2020-12-23 |
0.4769 USD |
26,695.5075 CRV |
0.4636 USD |
0.4600 USD |
0.4857 USD |
0.5200 USD |
| 2020-12-22 |
0.5541 USD |
9,490.4850 CRV |
0.5526 USD |
0.5491 USD |
0.5526 USD |
0.5631 USD |
| 2020-12-21 |
0.6005 USD |
9,937.7065 CRV |
0.6242 USD |
0.5653 USD |
0.5946 USD |
0.5709 USD |
| 2020-12-20 |
0.6260 USD |
30,315.5850 CRV |
0.6499 USD |
0.6131 USD |
0.6193 USD |
0.6183 USD |
| 2020-12-19 |
0.6740 USD |
84,264.0514 CRV |
0.6759 USD |
0.6717 USD |
0.6760 USD |
0.6718 USD |
| 2020-12-18 |
0.6485 USD |
9,257.5547 CRV |
0.6475 USD |
0.6455 USD |
0.6494 USD |
0.6494 USD |
| 2020-12-17 |
0.6537 USD |
324,577.1979 CRV |
0.6435 USD |
0.6401 USD |
0.6658 USD |
0.6638 USD |
| 2020-12-16 |
0.6465 USD |
59,748.2053 CRV |
0.6407 USD |
0.6329 USD |
0.6430 USD |
0.6550 USD |
| 2020-12-15 |
0.6315 USD |
8.4842 CRV |
0.6349 USD |
0.6280 USD |
0.6349 USD |
0.6280 USD |
| 2020-12-14 |
0.6351 USD |
19,329.7260 CRV |
0.6293 USD |
0.6275 USD |
0.6315 USD |
0.6388 USD |
| 2020-12-13 |
0.6185 USD |
6,946.0280 CRV |
0.6231 USD |
0.6080 USD |
0.6181 USD |
0.6168 USD |
| 2020-12-12 |
0.5950 USD |
1,555.2422 CRV |
0.5943 USD |
0.5943 USD |
0.5996 USD |
0.5956 USD |
| 2020-12-11 |
0.5643 USD |
4,813.7698 CRV |
0.5664 USD |
0.5584 USD |
0.5664 USD |
0.5622 USD |
| 2020-12-10 |
0.6074 USD |
333.4501 CRV |
0.6104 USD |
0.6031 USD |
0.6104 USD |
0.6044 USD |
| 2020-12-09 |
0.6255 USD |
160,098.1265 CRV |
0.6185 USD |
0.5880 USD |
0.6400 USD |
0.6325 USD |
| 2020-12-08 |
0.6602 USD |
325,317.2791 CRV |
0.7019 USD |
0.6000 USD |
0.7129 USD |
0.6185 USD |
| 2020-12-07 |
0.6963 USD |
110,595.9736 CRV |
0.6906 USD |
0.6888 USD |
0.7450 USD |
0.7019 USD |
| 2020-12-06 |
0.7093 USD |
39,608.8559 CRV |
0.7279 USD |
0.6811 USD |
0.7319 USD |
0.6906 USD |
| 2020-12-05 |
0.7109 USD |
118,961.7660 CRV |
0.6939 USD |
0.6923 USD |
0.7457 USD |
0.7279 USD |
| 2020-12-04 |
0.7326 USD |
37,907.7619 CRV |
0.7712 USD |
0.6818 USD |
0.7712 USD |
0.6939 USD |
| 2020-12-03 |
0.7948 USD |
250,908.7018 CRV |
0.8184 USD |
0.7712 USD |
0.8562 USD |
0.7712 USD |
| 2020-12-02 |
0.7673 USD |
273,935.7830 CRV |
0.7162 USD |
0.7051 USD |
0.8256 USD |
0.8184 USD |
| 2020-12-01 |
0.7022 USD |
173,738.0240 CRV |
0.6882 USD |
0.6349 USD |
0.7565 USD |
0.7162 USD |
| 2020-11-30 |
0.6976 USD |
130,509.1755 CRV |
0.7069 USD |
0.6638 USD |
0.7069 USD |
0.6882 USD |
| 2020-11-29 |
0.6630 USD |
92,433.1823 CRV |
0.6190 USD |
0.5986 USD |
0.7069 USD |
0.7069 USD |
| 2020-11-28 |
0.6204 USD |
80,756.4699 CRV |
0.6218 USD |
0.5990 USD |
0.6515 USD |
0.6190 USD |
| 2020-11-27 |
0.6033 USD |
116,366.4179 CRV |
0.5847 USD |
0.5467 USD |
0.6410 USD |
0.6218 USD |
| 2020-11-26 |
0.5851 USD |
331,311.4240 CRV |
0.5854 USD |
0.5250 USD |
0.6245 USD |
0.5847 USD |
| 2020-11-25 |
0.6288 USD |
324,109.3289 CRV |
0.6722 USD |
0.5832 USD |
0.7472 USD |
0.5854 USD |
| 2020-11-24 |
0.7211 USD |
146,056.6992 CRV |
0.7700 USD |
0.6665 USD |
0.7910 USD |
0.6722 USD |
| 2020-11-23 |
0.7758 USD |
148,563.2305 CRV |
0.7816 USD |
0.7193 USD |
0.8049 USD |
0.7700 USD |
| 2020-11-22 |
0.8037 USD |
82,205.8385 CRV |
0.8257 USD |
0.7080 USD |
0.8312 USD |
0.7816 USD |
| 2020-11-21 |
0.8256 USD |
56,096.7390 CRV |
0.8255 USD |
0.8000 USD |
0.8965 USD |
0.8257 USD |
| 2020-11-20 |
0.8250 USD |
132,684.9217 CRV |
0.8244 USD |
0.7938 USD |
0.9524 USD |
0.8255 USD |
| 2020-11-19 |
0.7991 USD |
6,588.3636 CRV |
0.7738 USD |
0.7738 USD |
0.8274 USD |
0.8244 USD |