Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-17 |
0.8417 USD |
257,440.8615 CRV |
0.8612 USD |
0.8150 USD |
0.9043 USD |
0.8221 USD |
| 2020-11-16 |
0.7983 USD |
147,010.1328 CRV |
0.7353 USD |
0.7208 USD |
0.8954 USD |
0.8612 USD |
| 2020-11-15 |
0.7279 USD |
164,736.0137 CRV |
0.7204 USD |
0.6962 USD |
0.8360 USD |
0.7353 USD |
| 2020-11-14 |
0.6998 USD |
184,541.4114 CRV |
0.6792 USD |
0.6200 USD |
0.7774 USD |
0.7204 USD |
| 2020-11-13 |
0.6333 USD |
321,997.3503 CRV |
0.5874 USD |
0.5500 USD |
0.6900 USD |
0.6792 USD |
| 2020-11-12 |
0.5716 USD |
29,039.0275 CRV |
0.5557 USD |
0.5434 USD |
0.5978 USD |
0.5874 USD |
| 2020-11-11 |
0.5867 USD |
513,822.5908 CRV |
0.6176 USD |
0.5193 USD |
0.6465 USD |
0.5557 USD |
| 2020-11-10 |
0.5438 USD |
747,014.4843 CRV |
0.4700 USD |
0.4683 USD |
0.6176 USD |
0.6176 USD |
| 2020-11-09 |
0.4706 USD |
54,950.1958 CRV |
0.4712 USD |
0.4300 USD |
0.4770 USD |
0.4700 USD |
| 2020-11-08 |
0.4527 USD |
273,922.5208 CRV |
0.4342 USD |
0.4236 USD |
0.4949 USD |
0.4712 USD |
| 2020-11-07 |
0.4519 USD |
246,413.4354 CRV |
0.4695 USD |
0.4038 USD |
0.5399 USD |
0.4342 USD |
| 2020-11-06 |
0.4263 USD |
525,828.9763 CRV |
0.3831 USD |
0.3810 USD |
0.5012 USD |
0.4695 USD |
| 2020-11-05 |
0.3662 USD |
110,414.7430 CRV |
0.3493 USD |
0.3336 USD |
0.3832 USD |
0.3831 USD |
| 2020-11-04 |
0.3552 USD |
75,381.7862 CRV |
0.3611 USD |
0.3333 USD |
0.3766 USD |
0.3493 USD |
| 2020-11-03 |
0.3542 USD |
34,263.3817 CRV |
0.3472 USD |
0.3443 USD |
0.3700 USD |
0.3611 USD |
| 2020-11-02 |
0.3805 USD |
124,615.3911 CRV |
0.4138 USD |
0.3431 USD |
0.4148 USD |
0.3472 USD |
| 2020-11-01 |
0.4106 USD |
116,926.9179 CRV |
0.4073 USD |
0.3936 USD |
0.4232 USD |
0.4138 USD |
| 2020-10-31 |
0.4014 USD |
49,741.9191 CRV |
0.3954 USD |
0.3954 USD |
0.4470 USD |
0.4073 USD |
| 2020-10-30 |
0.3918 USD |
154,159.4045 CRV |
0.3882 USD |
0.3858 USD |
0.4136 USD |
0.3954 USD |
| 2020-10-29 |
0.4521 USD |
251,517.7324 CRV |
0.5159 USD |
0.3842 USD |
0.5159 USD |
0.3882 USD |
| 2020-10-28 |
0.5455 USD |
527,884.0677 CRV |
0.5750 USD |
0.4565 USD |
0.6039 USD |
0.5159 USD |
| 2020-10-27 |
0.4926 USD |
781,502.8681 CRV |
0.4102 USD |
0.3900 USD |
0.6250 USD |
0.5750 USD |
| 2020-10-26 |
0.3794 USD |
293,785.6311 CRV |
0.3486 USD |
0.3486 USD |
0.4398 USD |
0.4102 USD |
| 2020-10-25 |
0.3626 USD |
73,955.2340 CRV |
0.3765 USD |
0.3325 USD |
0.3765 USD |
0.3486 USD |
| 2020-10-24 |
0.3783 USD |
17,097.5233 CRV |
0.3800 USD |
0.3599 USD |
0.3820 USD |
0.3765 USD |
| 2020-10-23 |
0.3947 USD |
36,717.0932 CRV |
0.4094 USD |
0.3706 USD |
0.4094 USD |
0.3800 USD |
| 2020-10-22 |
0.3966 USD |
69,215.3709 CRV |
0.3837 USD |
0.3837 USD |
0.4280 USD |
0.4094 USD |
| 2020-10-21 |
0.3765 USD |
19,103.8352 CRV |
0.3693 USD |
0.3619 USD |
0.4008 USD |
0.3837 USD |
| 2020-10-20 |
0.3839 USD |
134,769.9837 CRV |
0.3984 USD |
0.3569 USD |
0.3984 USD |
0.3693 USD |
| 2020-10-19 |
0.4182 USD |
29,835.0121 CRV |
0.4380 USD |
0.3946 USD |
0.4381 USD |
0.3984 USD |
| 2020-10-18 |
0.4384 USD |
12,662.8416 CRV |
0.4388 USD |
0.4380 USD |
0.4752 USD |
0.4380 USD |
| 2020-10-17 |
0.4340 USD |
4,805.2428 CRV |
0.4291 USD |
0.4291 USD |
0.4526 USD |
0.4388 USD |
| 2020-10-16 |
0.4678 USD |
121,066.0079 CRV |
0.5065 USD |
0.4265 USD |
0.5074 USD |
0.4291 USD |
| 2020-10-15 |
0.4997 USD |
23,370.2276 CRV |
0.4929 USD |
0.4853 USD |
0.5129 USD |
0.5065 USD |
| 2020-10-14 |
0.5194 USD |
56,436.5462 CRV |
0.5459 USD |
0.4801 USD |
0.5459 USD |
0.4929 USD |
| 2020-10-13 |
0.5546 USD |
40,905.3531 CRV |
0.5633 USD |
0.5348 USD |
0.5647 USD |
0.5459 USD |
| 2020-10-12 |
0.5692 USD |
26,153.4066 CRV |
0.5750 USD |
0.5433 USD |
0.5963 USD |
0.5633 USD |
| 2020-10-11 |
0.5543 USD |
27,605.7962 CRV |
0.5336 USD |
0.5266 USD |
0.5776 USD |
0.5750 USD |
| 2020-10-10 |
0.5872 USD |
128,517.8897 CRV |
0.6408 USD |
0.5336 USD |
0.6408 USD |
0.5336 USD |
| 2020-10-09 |
0.5981 USD |
169,216.0888 CRV |
0.5553 USD |
0.5295 USD |
0.6408 USD |
0.6408 USD |
| 2020-10-08 |
0.5343 USD |
79,713.3294 CRV |
0.5133 USD |
0.5133 USD |
0.5823 USD |
0.5553 USD |
| 2020-10-07 |
0.4944 USD |
76,781.5787 CRV |
0.4754 USD |
0.4596 USD |
0.5274 USD |
0.5133 USD |
| 2020-10-06 |
0.5430 USD |
73,080.6376 CRV |
0.6105 USD |
0.4618 USD |
0.6140 USD |
0.4754 USD |
| 2020-10-05 |
0.6611 USD |
21,754.4804 CRV |
0.7116 USD |
0.6031 USD |
0.7116 USD |
0.6105 USD |
| 2020-10-04 |
0.7217 USD |
14,507.4301 CRV |
0.7317 USD |
0.6834 USD |
0.7317 USD |
0.7116 USD |
| 2020-10-03 |
0.7492 USD |
8,262.8732 CRV |
0.7666 USD |
0.7177 USD |
0.8051 USD |
0.7317 USD |
| 2020-10-02 |
0.8208 USD |
23,287.3115 CRV |
0.8750 USD |
0.7322 USD |
0.8750 USD |
0.7666 USD |
| 2020-10-01 |
0.9215 USD |
15,744.6733 CRV |
0.9679 USD |
0.8354 USD |
0.9679 USD |
0.8750 USD |
| 2020-09-30 |
0.9464 USD |
9,981.8368 CRV |
0.9249 USD |
0.9154 USD |
0.9679 USD |
0.9679 USD |
| 2020-09-29 |
0.9718 USD |
34,811.0441 CRV |
1.0187 USD |
0.9121 USD |
1.0187 USD |
0.9249 USD |