Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4118 USD |
75,439.3030 CRV |
0.4306 USD |
0.4100 USD |
0.4164 USD |
0.4193 USD |
| 2025-11-15 |
0.4306 USD |
37,697.4077 CRV |
0.4275 USD |
0.4275 USD |
0.4306 USD |
0.4306 USD |
| 2025-11-14 |
0.4418 USD |
69,569.2209 CRV |
0.4600 USD |
0.4230 USD |
0.4303 USD |
0.4418 USD |
| 2025-11-13 |
0.4643 USD |
30,506.6332 CRV |
0.4540 USD |
0.4474 USD |
0.4540 USD |
0.4571 USD |
| 2025-11-12 |
0.4550 USD |
36,069.5689 CRV |
0.4723 USD |
0.4475 USD |
0.4584 USD |
0.4504 USD |
| 2025-11-11 |
0.4707 USD |
84,313.7282 CRV |
0.5216 USD |
0.4690 USD |
0.4724 USD |
0.4690 USD |
| 2025-11-10 |
0.4893 USD |
42,107.5476 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.4912 USD |
| 2025-11-09 |
0.4813 USD |
10,353.3847 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4831 USD |
| 2025-11-08 |
0.4786 USD |
102,640.2212 CRV |
0.4861 USD |
0.4640 USD |
0.4686 USD |
0.4786 USD |
| 2025-11-07 |
0.4960 USD |
221,941.9008 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4958 USD |
| 2025-11-06 |
0.4213 USD |
111,498.8417 CRV |
0.4367 USD |
0.4123 USD |
0.4123 USD |
0.4220 USD |
| 2025-11-05 |
0.4383 USD |
88,273.5641 CRV |
0.4244 USD |
0.4068 USD |
0.4146 USD |
0.4383 USD |
| 2025-11-04 |
0.3952 USD |
60,254.1970 CRV |
0.4284 USD |
0.4000 USD |
0.4172 USD |
0.4126 USD |
| 2025-11-03 |
0.4247 USD |
246,611.0568 CRV |
0.4796 USD |
0.4080 USD |
0.4302 USD |
0.4281 USD |
| 2025-11-02 |
0.4737 USD |
57,034.4850 CRV |
0.4826 USD |
0.4572 USD |
0.4647 USD |
0.4666 USD |
| 2025-11-01 |
0.4776 USD |
63,234.5063 CRV |
0.4793 USD |
0.4739 USD |
0.4772 USD |
0.4752 USD |
| 2025-10-31 |
0.4799 USD |
64,255.6942 CRV |
0.4895 USD |
0.4686 USD |
0.4779 USD |
0.4810 USD |
| 2025-10-30 |
0.4840 USD |
260,588.2461 CRV |
0.5400 USD |
0.4752 USD |
0.4828 USD |
0.4840 USD |
| 2025-10-29 |
0.5496 USD |
196,067.4526 CRV |
0.5307 USD |
0.5183 USD |
0.5230 USD |
0.5588 USD |
| 2025-10-28 |
0.5381 USD |
33,860.2224 CRV |
0.5564 USD |
0.5404 USD |
0.5553 USD |
0.5436 USD |
| 2025-10-27 |
0.5588 USD |
183,310.8063 CRV |
0.5824 USD |
0.5556 USD |
0.5596 USD |
0.5615 USD |
| 2025-10-26 |
0.5782 USD |
59,891.6203 CRV |
0.5357 USD |
0.5275 USD |
0.5275 USD |
0.5818 USD |
| 2025-10-25 |
0.5378 USD |
26,591.8317 CRV |
0.5396 USD |
0.5258 USD |
0.5268 USD |
0.5357 USD |
| 2025-10-24 |
0.5396 USD |
29,774.9131 CRV |
0.5255 USD |
0.5225 USD |
0.5265 USD |
0.5396 USD |
| 2025-10-23 |
0.5215 USD |
50,550.3727 CRV |
0.5233 USD |
0.5145 USD |
0.5188 USD |
0.5201 USD |
| 2025-10-22 |
0.5115 USD |
33,590.7038 CRV |
0.5318 USD |
0.5116 USD |
0.5210 USD |
0.5173 USD |
| 2025-10-21 |
0.5400 USD |
297,140.7470 CRV |
0.5599 USD |
0.5284 USD |
0.5304 USD |
0.5538 USD |
| 2025-10-20 |
0.5599 USD |
56,898.8404 CRV |
0.5525 USD |
0.5443 USD |
0.5460 USD |
0.5599 USD |
| 2025-10-19 |
0.5562 USD |
63,358.3063 CRV |
0.5283 USD |
0.5172 USD |
0.5223 USD |
0.5562 USD |
| 2025-10-18 |
0.5283 USD |
49,062.0648 CRV |
0.5104 USD |
0.5091 USD |
0.5106 USD |
0.5283 USD |
| 2025-10-17 |
0.5152 USD |
240,026.8216 CRV |
0.5377 USD |
0.4949 USD |
0.5054 USD |
0.5174 USD |
| 2025-10-16 |
0.5425 USD |
294,522.4843 CRV |
0.5554 USD |
0.5298 USD |
0.5420 USD |
0.5318 USD |
| 2025-10-15 |
0.5492 USD |
182,693.9065 CRV |
0.5892 USD |
0.5444 USD |
0.5531 USD |
0.5483 USD |
| 2025-10-14 |
0.5880 USD |
937,075.2064 CRV |
0.6294 USD |
0.5479 USD |
0.5581 USD |
0.5886 USD |
| 2025-10-13 |
0.6247 USD |
293,456.3737 CRV |
0.5624 USD |
0.5499 USD |
0.5592 USD |
0.6298 USD |
| 2025-10-12 |
0.5700 USD |
129,935.3091 CRV |
0.4855 USD |
0.4775 USD |
0.4820 USD |
0.5793 USD |
| 2025-10-11 |
0.4731 USD |
274,730.2879 CRV |
0.5901 USD |
0.4684 USD |
0.4811 USD |
0.4718 USD |
| 2025-10-10 |
0.5000 USD |
431,144.1584 CRV |
0.7356 USD |
0.5000 USD |
0.6389 USD |
0.5000 USD |
| 2025-10-09 |
0.7281 USD |
22,091.4348 CRV |
0.7445 USD |
0.7065 USD |
0.7065 USD |
0.7295 USD |
| 2025-10-08 |
0.7483 USD |
55,973.7282 CRV |
0.7461 USD |
0.7259 USD |
0.7323 USD |
0.7512 USD |
| 2025-10-07 |
0.7672 USD |
105,347.1012 CRV |
0.7793 USD |
0.7468 USD |
0.7657 USD |
0.7698 USD |
| 2025-10-06 |
0.7847 USD |
104,763.7553 CRV |
0.7666 USD |
0.7666 USD |
0.7725 USD |
0.7859 USD |
| 2025-10-05 |
0.7668 USD |
28,963.2089 CRV |
0.7798 USD |
0.7606 USD |
0.7665 USD |
0.7665 USD |
| 2025-10-04 |
0.7737 USD |
70,307.1039 CRV |
0.7820 USD |
0.7648 USD |
0.7677 USD |
0.7737 USD |
| 2025-10-03 |
0.7828 USD |
92,077.6791 CRV |
0.7451 USD |
0.7368 USD |
0.7382 USD |
0.7828 USD |
| 2025-10-02 |
0.7425 USD |
75,440.5396 CRV |
0.7342 USD |
0.7228 USD |
0.7228 USD |
0.7425 USD |
| 2025-10-01 |
0.7284 USD |
104,954.7633 CRV |
0.6858 USD |
0.6804 USD |
0.6804 USD |
0.7235 USD |
| 2025-09-30 |
0.6888 USD |
46,790.1932 CRV |
0.6864 USD |
0.6578 USD |
0.6598 USD |
0.6886 USD |
| 2025-09-29 |
0.6983 USD |
71,246.0494 CRV |
0.7044 USD |
0.6791 USD |
0.6871 USD |
0.6898 USD |
| 2025-09-28 |
0.6910 USD |
4,070.7160 CRV |
0.6766 USD |
0.6550 USD |
0.6560 USD |
0.6750 USD |