Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
1.8066 USD |
93,135.1539 CRV |
1.6794 USD |
1.6053 USD |
1.6295 USD |
1.9183 USD |
| 2021-05-30 |
1.7222 USD |
177,283.0056 CRV |
1.7466 USD |
1.6174 USD |
1.6727 USD |
1.6844 USD |
| 2021-05-29 |
1.6020 USD |
187,471.5014 CRV |
1.5949 USD |
1.4847 USD |
1.5272 USD |
1.6982 USD |
| 2021-05-28 |
1.6008 USD |
220,358.8943 CRV |
1.7473 USD |
1.5043 USD |
1.5506 USD |
1.5492 USD |
| 2021-05-27 |
1.7867 USD |
196,105.1142 CRV |
1.9000 USD |
1.6561 USD |
1.7084 USD |
1.7637 USD |
| 2021-05-26 |
1.7516 USD |
424,284.9988 CRV |
1.6106 USD |
1.5873 USD |
1.6328 USD |
1.8870 USD |
| 2021-05-25 |
1.5315 USD |
247,642.9272 CRV |
1.6263 USD |
1.3887 USD |
1.4423 USD |
1.5976 USD |
| 2021-05-24 |
1.4820 USD |
822,599.0716 CRV |
1.3249 USD |
1.2790 USD |
1.3324 USD |
1.6013 USD |
| 2021-05-23 |
1.3067 USD |
823,360.5141 CRV |
1.6240 USD |
1.0700 USD |
1.2235 USD |
1.3291 USD |
| 2021-05-22 |
1.7747 USD |
345,454.4382 CRV |
1.8482 USD |
1.5454 USD |
1.6522 USD |
1.6332 USD |
| 2021-05-21 |
1.8935 USD |
673,980.9259 CRV |
2.2115 USD |
1.5921 USD |
1.7676 USD |
1.7669 USD |
| 2021-05-20 |
2.1602 USD |
364,504.1759 CRV |
2.3822 USD |
1.9300 USD |
2.0929 USD |
2.2279 USD |
| 2021-05-19 |
2.6549 USD |
433,088.3457 CRV |
3.4925 USD |
1.9998 USD |
2.2121 USD |
2.4815 USD |
| 2021-05-18 |
3.4110 USD |
575,088.0627 CRV |
3.0704 USD |
3.0459 USD |
3.2194 USD |
3.5493 USD |
| 2021-05-17 |
3.0825 USD |
148,921.3286 CRV |
3.2616 USD |
2.8511 USD |
3.0157 USD |
3.1065 USD |
| 2021-05-16 |
3.2327 USD |
193,541.3790 CRV |
3.2100 USD |
3.0000 USD |
3.1374 USD |
3.2475 USD |
| 2021-05-15 |
3.6031 USD |
233,675.4442 CRV |
3.6749 USD |
3.1959 USD |
3.3190 USD |
3.3463 USD |
| 2021-05-14 |
3.4758 USD |
353,641.8776 CRV |
3.3587 USD |
3.3148 USD |
3.4247 USD |
3.6656 USD |
| 2021-05-13 |
3.5997 USD |
591,439.4242 CRV |
3.3060 USD |
3.0157 USD |
3.2524 USD |
3.1922 USD |
| 2021-05-12 |
3.5533 USD |
738,809.0098 CRV |
3.3180 USD |
3.2524 USD |
3.4000 USD |
3.6448 USD |
| 2021-05-11 |
3.1537 USD |
136,266.6800 CRV |
3.0996 USD |
2.9761 USD |
3.0555 USD |
3.3094 USD |
| 2021-05-10 |
3.2764 USD |
288,881.2567 CRV |
3.4400 USD |
2.8204 USD |
3.0917 USD |
3.0905 USD |
| 2021-05-09 |
3.4094 USD |
300,008.5557 CRV |
3.5744 USD |
3.2594 USD |
3.3326 USD |
3.4426 USD |
| 2021-05-08 |
3.7508 USD |
150,226.2492 CRV |
3.6602 USD |
3.4722 USD |
3.5597 USD |
3.5938 USD |
| 2021-05-07 |
3.5686 USD |
363,093.5839 CRV |
3.2652 USD |
3.1238 USD |
3.2043 USD |
3.6488 USD |
| 2021-05-06 |
3.2481 USD |
327,487.0282 CRV |
3.0996 USD |
3.0313 USD |
3.1190 USD |
3.2811 USD |
| 2021-05-05 |
2.9831 USD |
157,702.7677 CRV |
2.8285 USD |
2.7651 USD |
2.9215 USD |
3.1028 USD |
| 2021-05-04 |
3.0365 USD |
347,665.5736 CRV |
3.2331 USD |
2.8392 USD |
2.9338 USD |
2.9082 USD |
| 2021-05-03 |
3.2781 USD |
214,780.3774 CRV |
3.2769 USD |
3.1940 USD |
3.2394 USD |
3.2386 USD |
| 2021-05-02 |
3.2768 USD |
51,708.8399 CRV |
3.4168 USD |
3.1169 USD |
3.2048 USD |
3.2561 USD |
| 2021-05-01 |
3.3274 USD |
164,583.1540 CRV |
3.3442 USD |
3.1725 USD |
3.2296 USD |
3.4168 USD |
| 2021-04-30 |
3.2497 USD |
158,611.4548 CRV |
3.0171 USD |
2.9673 USD |
3.0334 USD |
3.3020 USD |
| 2021-04-29 |
3.1124 USD |
363,347.1124 CRV |
3.0371 USD |
2.9000 USD |
2.9550 USD |
3.0082 USD |
| 2021-04-28 |
3.0390 USD |
152,100.2899 CRV |
3.1179 USD |
2.8228 USD |
2.9032 USD |
3.0236 USD |
| 2021-04-27 |
2.9611 USD |
281,634.1215 CRV |
2.7832 USD |
2.7165 USD |
2.7963 USD |
3.1175 USD |
| 2021-04-26 |
2.6497 USD |
189,664.8825 CRV |
2.3850 USD |
2.3597 USD |
2.4985 USD |
2.7261 USD |
| 2021-04-25 |
2.4272 USD |
100,094.8367 CRV |
2.3714 USD |
2.2094 USD |
2.3368 USD |
2.3417 USD |
| 2021-04-24 |
2.4987 USD |
111,033.5810 CRV |
2.8413 USD |
2.3597 USD |
2.4265 USD |
2.4362 USD |
| 2021-04-23 |
2.5997 USD |
244,914.0355 CRV |
2.7763 USD |
2.2830 USD |
2.5301 USD |
2.8592 USD |
| 2021-04-22 |
2.9762 USD |
205,085.2366 CRV |
2.8922 USD |
2.6819 USD |
2.8590 USD |
2.8015 USD |
| 2021-04-21 |
2.9664 USD |
122,113.2295 CRV |
3.0215 USD |
2.8265 USD |
2.8914 USD |
2.8703 USD |
| 2021-04-20 |
2.8436 USD |
254,531.0486 CRV |
2.8298 USD |
2.5898 USD |
2.7184 USD |
3.0009 USD |
| 2021-04-19 |
3.0992 USD |
201,469.2771 CRV |
3.2310 USD |
2.7998 USD |
2.9517 USD |
2.8938 USD |
| 2021-04-18 |
3.2855 USD |
732,779.9568 CRV |
3.7899 USD |
2.8265 USD |
3.0541 USD |
3.2591 USD |
| 2021-04-17 |
3.9948 USD |
268,236.5736 CRV |
3.9158 USD |
3.7588 USD |
3.8835 USD |
3.9297 USD |
| 2021-04-16 |
4.0529 USD |
612,493.4182 CRV |
4.0270 USD |
3.6840 USD |
3.9072 USD |
4.0331 USD |
| 2021-04-15 |
3.7084 USD |
444,882.6833 CRV |
3.1729 USD |
3.1381 USD |
3.2146 USD |
4.0205 USD |
| 2021-04-14 |
3.1218 USD |
122,325.9437 CRV |
3.1250 USD |
2.9835 USD |
3.0444 USD |
3.1760 USD |
| 2021-04-13 |
3.0804 USD |
96,140.6092 CRV |
3.0314 USD |
2.9836 USD |
3.0099 USD |
3.1667 USD |
| 2021-04-12 |
3.0210 USD |
88,374.2335 CRV |
3.1174 USD |
2.9400 USD |
2.9831 USD |
3.0752 USD |