Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.4326 USD |
41,613.3167 CRV |
0.4253 USD |
0.4184 USD |
0.4204 USD |
0.4326 USD |
| 2026-01-04 |
0.4206 USD |
51,400.3562 CRV |
0.4249 USD |
0.4183 USD |
0.4200 USD |
0.4206 USD |
| 2026-01-03 |
0.4285 USD |
67,640.9770 CRV |
0.4089 USD |
0.3975 USD |
0.3991 USD |
0.4285 USD |
| 2026-01-02 |
0.4089 USD |
528,042.0737 CRV |
0.3920 USD |
0.3903 USD |
0.3918 USD |
0.4089 USD |
| 2026-01-01 |
0.3837 USD |
499,058.4971 CRV |
0.3635 USD |
0.3576 USD |
0.3612 USD |
0.3847 USD |
| 2025-12-31 |
0.3623 USD |
614,653.2450 CRV |
0.3751 USD |
0.3588 USD |
0.3624 USD |
0.3622 USD |
| 2025-12-30 |
0.3768 USD |
138,358.8562 CRV |
0.3868 USD |
0.3735 USD |
0.3775 USD |
0.3768 USD |
| 2025-12-29 |
0.3909 USD |
198,678.1043 CRV |
0.3921 USD |
0.3845 USD |
0.3868 USD |
0.3880 USD |
| 2025-12-28 |
0.3896 USD |
43,658.9150 CRV |
0.4023 USD |
0.3870 USD |
0.3882 USD |
0.3870 USD |
| 2025-12-27 |
0.3980 USD |
104,046.3749 CRV |
0.3813 USD |
0.3796 USD |
0.3827 USD |
0.3968 USD |
| 2025-12-26 |
0.3825 USD |
284,043.1939 CRV |
0.3871 USD |
0.3845 USD |
0.3873 USD |
0.3881 USD |
| 2025-12-25 |
0.3939 USD |
624,002.2727 CRV |
0.3741 USD |
0.3741 USD |
0.3777 USD |
0.3945 USD |
| 2025-12-24 |
0.3765 USD |
333,858.3872 CRV |
0.3734 USD |
0.3625 USD |
0.3662 USD |
0.3758 USD |
| 2025-12-23 |
0.3685 USD |
255,843.6793 CRV |
0.3788 USD |
0.3620 USD |
0.3673 USD |
0.3685 USD |
| 2025-12-22 |
0.3763 USD |
288,147.8954 CRV |
0.3483 USD |
0.3458 USD |
0.3524 USD |
0.3733 USD |
| 2025-12-21 |
0.3434 USD |
70,787.2601 CRV |
0.3555 USD |
0.3407 USD |
0.3424 USD |
0.3435 USD |
| 2025-12-20 |
0.3545 USD |
29,332.8551 CRV |
0.3471 USD |
0.3458 USD |
0.3469 USD |
0.3545 USD |
| 2025-12-19 |
0.3510 USD |
73,502.8354 CRV |
0.3377 USD |
0.3358 USD |
0.3377 USD |
0.3510 USD |
| 2025-12-18 |
0.3377 USD |
147,926.8373 CRV |
0.3538 USD |
0.3321 USD |
0.3376 USD |
0.3413 USD |
| 2025-12-17 |
0.3576 USD |
131,249.6867 CRV |
0.3662 USD |
0.3477 USD |
0.3558 USD |
0.3593 USD |
| 2025-12-16 |
0.3650 USD |
85,821.6819 CRV |
0.3537 USD |
0.3500 USD |
0.3540 USD |
0.3650 USD |
| 2025-12-15 |
0.3548 USD |
98,821.2294 CRV |
0.3754 USD |
0.3525 USD |
0.3537 USD |
0.3525 USD |
| 2025-12-14 |
0.3795 USD |
74,638.2878 CRV |
0.3985 USD |
0.3758 USD |
0.3788 USD |
0.3791 USD |
| 2025-12-13 |
0.3985 USD |
73,548.3657 CRV |
0.3953 USD |
0.3918 USD |
0.3928 USD |
0.3985 USD |
| 2025-12-12 |
0.3879 USD |
62,242.7338 CRV |
0.3947 USD |
0.3816 USD |
0.3854 USD |
0.3866 USD |
| 2025-12-11 |
0.3861 USD |
457,115.7954 CRV |
0.4073 USD |
0.3830 USD |
0.3868 USD |
0.3861 USD |
| 2025-12-10 |
0.4214 USD |
74,090.4373 CRV |
0.4165 USD |
0.4025 USD |
0.4035 USD |
0.4182 USD |
| 2025-12-09 |
0.4090 USD |
203,370.8154 CRV |
0.3960 USD |
0.3857 USD |
0.3859 USD |
0.4090 USD |
| 2025-12-08 |
0.3950 USD |
39,649.9133 CRV |
0.3811 USD |
0.3811 USD |
0.3811 USD |
0.3950 USD |
| 2025-12-07 |
0.3823 USD |
119,039.9427 CRV |
0.3852 USD |
0.3742 USD |
0.3818 USD |
0.3835 USD |
| 2025-12-06 |
0.3841 USD |
59,651.9805 CRV |
0.3890 USD |
0.3818 USD |
0.3834 USD |
0.3841 USD |
| 2025-12-05 |
0.3819 USD |
121,342.1327 CRV |
0.4043 USD |
0.3800 USD |
0.3857 USD |
0.3819 USD |
| 2025-12-04 |
0.4078 USD |
342,120.5526 CRV |
0.4223 USD |
0.4071 USD |
0.4078 USD |
0.4078 USD |
| 2025-12-03 |
0.3993 USD |
491,178.9057 CRV |
0.3881 USD |
0.3763 USD |
0.3850 USD |
0.4003 USD |
| 2025-12-02 |
0.3896 USD |
104,663.3629 CRV |
0.3877 USD |
0.3750 USD |
0.3762 USD |
0.3851 USD |
| 2025-12-01 |
0.3849 USD |
367,298.3664 CRV |
0.4150 USD |
0.3773 USD |
0.3793 USD |
0.3849 USD |
| 2025-11-30 |
0.4233 USD |
21,213.7053 CRV |
0.4217 USD |
0.4189 USD |
0.4189 USD |
0.4213 USD |
| 2025-11-29 |
0.4305 USD |
31,360.6427 CRV |
0.4280 USD |
0.4236 USD |
0.4255 USD |
0.4305 USD |
| 2025-11-28 |
0.4323 USD |
31,736.7369 CRV |
0.4382 USD |
0.4291 USD |
0.4319 USD |
0.4323 USD |
| 2025-11-27 |
0.4391 USD |
121,151.4398 CRV |
0.4415 USD |
0.4291 USD |
0.4326 USD |
0.4391 USD |
| 2025-11-26 |
0.4354 USD |
162,671.4826 CRV |
0.4189 USD |
0.4000 USD |
0.4065 USD |
0.4354 USD |
| 2025-11-25 |
0.4192 USD |
107,107.3011 CRV |
0.4103 USD |
0.4008 USD |
0.4040 USD |
0.4176 USD |
| 2025-11-24 |
0.4056 USD |
39,568.9701 CRV |
0.3839 USD |
0.3810 USD |
0.3839 USD |
0.4054 USD |
| 2025-11-23 |
0.3955 USD |
321,453.3265 CRV |
0.3691 USD |
0.3691 USD |
0.3764 USD |
0.3955 USD |
| 2025-11-22 |
0.3691 USD |
266,295.0357 CRV |
0.3756 USD |
0.3642 USD |
0.3642 USD |
0.3765 USD |
| 2025-11-21 |
0.3899 USD |
148,377.8723 CRV |
0.4100 USD |
0.3677 USD |
0.3801 USD |
0.3885 USD |
| 2025-11-20 |
0.4101 USD |
59,355.6965 CRV |
0.4313 USD |
0.4024 USD |
0.4127 USD |
0.4110 USD |
| 2025-11-19 |
0.4226 USD |
48,514.8804 CRV |
0.4357 USD |
0.4090 USD |
0.4132 USD |
0.4285 USD |
| 2025-11-18 |
0.4445 USD |
197,173.6298 CRV |
0.4073 USD |
0.3943 USD |
0.4116 USD |
0.4445 USD |
| 2025-11-17 |
0.4049 USD |
71,014.7674 CRV |
0.4228 USD |
0.4001 USD |
0.4062 USD |
0.4009 USD |