Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
0.5087 USD |
55,531.1424 CRV |
0.5199 USD |
0.4997 USD |
0.5078 USD |
0.5096 USD |
| 2023-11-01 |
0.5205 USD |
105,871.9640 CRV |
0.4801 USD |
0.4672 USD |
0.4699 USD |
0.5205 USD |
| 2023-10-31 |
0.4787 USD |
32,050.5971 CRV |
0.4872 USD |
0.4661 USD |
0.4776 USD |
0.4793 USD |
| 2023-10-30 |
0.4886 USD |
16,697.4184 CRV |
0.4934 USD |
0.4847 USD |
0.4891 USD |
0.4891 USD |
| 2023-10-29 |
0.4952 USD |
8,544.1326 CRV |
0.4799 USD |
0.4757 USD |
0.4823 USD |
0.4952 USD |
| 2023-10-28 |
0.4813 USD |
7,447.3867 CRV |
0.4667 USD |
0.4667 USD |
0.4696 USD |
0.4807 USD |
| 2023-10-27 |
0.4651 USD |
49,111.8734 CRV |
0.4777 USD |
0.4595 USD |
0.4643 USD |
0.4637 USD |
| 2023-10-26 |
0.4795 USD |
67,393.4017 CRV |
0.4775 USD |
0.4601 USD |
0.4681 USD |
0.4766 USD |
| 2023-10-25 |
0.4775 USD |
112,171.0392 CRV |
0.4783 USD |
0.4672 USD |
0.4729 USD |
0.4775 USD |
| 2023-10-24 |
0.4787 USD |
84,412.0764 CRV |
0.4721 USD |
0.4601 USD |
0.4663 USD |
0.4813 USD |
| 2023-10-23 |
0.4711 USD |
45,261.8074 CRV |
0.4515 USD |
0.4486 USD |
0.4533 USD |
0.4701 USD |
| 2023-10-22 |
0.4508 USD |
27,646.4200 CRV |
0.4405 USD |
0.4368 USD |
0.4368 USD |
0.4523 USD |
| 2023-10-21 |
0.4405 USD |
32,200.5409 CRV |
0.4229 USD |
0.4199 USD |
0.4199 USD |
0.4405 USD |
| 2023-10-20 |
0.4219 USD |
35,303.3292 CRV |
0.4119 USD |
0.4119 USD |
0.4119 USD |
0.4208 USD |
| 2023-10-19 |
0.4119 USD |
44,458.1331 CRV |
0.4268 USD |
0.4113 USD |
0.4119 USD |
0.4119 USD |
| 2023-10-18 |
0.4260 USD |
26,091.7576 CRV |
0.4340 USD |
0.4253 USD |
0.4270 USD |
0.4260 USD |
| 2023-10-17 |
0.4340 USD |
51,714.3651 CRV |
0.4497 USD |
0.4295 USD |
0.4319 USD |
0.4331 USD |
| 2023-10-16 |
0.4497 USD |
21,629.9847 CRV |
0.4417 USD |
0.4381 USD |
0.4417 USD |
0.4500 USD |
| 2023-10-15 |
0.4417 USD |
11,817.7626 CRV |
0.4439 USD |
0.4372 USD |
0.4379 USD |
0.4417 USD |
| 2023-10-14 |
0.4439 USD |
4,998.5472 CRV |
0.4396 USD |
0.4396 USD |
0.4409 USD |
0.4439 USD |
| 2023-10-13 |
0.4396 USD |
69,552.7408 CRV |
0.4242 USD |
0.4242 USD |
0.4256 USD |
0.4396 USD |
| 2023-10-12 |
0.4239 USD |
4,637.9588 CRV |
0.4341 USD |
0.4188 USD |
0.4208 USD |
0.4239 USD |
| 2023-10-11 |
0.4341 USD |
24,157.3108 CRV |
0.4355 USD |
0.4267 USD |
0.4284 USD |
0.4341 USD |
| 2023-10-10 |
0.4367 USD |
32,585.8921 CRV |
0.4497 USD |
0.4319 USD |
0.4359 USD |
0.4375 USD |
| 2023-10-09 |
0.4471 USD |
40,205.4125 CRV |
0.4737 USD |
0.4411 USD |
0.4471 USD |
0.4471 USD |
| 2023-10-08 |
0.4737 USD |
378.7911 CRV |
0.4723 USD |
0.4672 USD |
0.4672 USD |
0.4737 USD |
| 2023-10-07 |
0.4723 USD |
11,832.2607 CRV |
0.4749 USD |
0.4704 USD |
0.4704 USD |
0.4704 USD |
| 2023-10-06 |
0.4749 USD |
10,406.7525 CRV |
0.4680 USD |
0.4680 USD |
0.4698 USD |
0.4760 USD |
| 2023-10-05 |
0.4715 USD |
15,163.4915 CRV |
0.4856 USD |
0.4658 USD |
0.4667 USD |
0.4715 USD |
| 2023-10-04 |
0.4856 USD |
12,694.3275 CRV |
0.4868 USD |
0.4699 USD |
0.4751 USD |
0.4856 USD |
| 2023-10-03 |
0.4868 USD |
57,297.5635 CRV |
0.4976 USD |
0.4817 USD |
0.4850 USD |
0.4849 USD |
| 2023-10-02 |
0.4976 USD |
52,590.5002 CRV |
0.5395 USD |
0.4904 USD |
0.4976 USD |
0.4976 USD |
| 2023-10-01 |
0.5383 USD |
44,392.7462 CRV |
0.5195 USD |
0.5172 USD |
0.5175 USD |
0.5413 USD |
| 2023-09-30 |
0.5181 USD |
57,303.2566 CRV |
0.5220 USD |
0.5164 USD |
0.5192 USD |
0.5181 USD |
| 2023-09-29 |
0.5220 USD |
31,080.3228 CRV |
0.5176 USD |
0.5147 USD |
0.5172 USD |
0.5220 USD |
| 2023-09-28 |
0.5180 USD |
19,517.5627 CRV |
0.5143 USD |
0.5109 USD |
0.5111 USD |
0.5173 USD |
| 2023-09-27 |
0.5143 USD |
30,012.5227 CRV |
0.5210 USD |
0.5117 USD |
0.5143 USD |
0.5143 USD |
| 2023-09-26 |
0.5210 USD |
36,741.8095 CRV |
0.5206 USD |
0.5087 USD |
0.5101 USD |
0.5210 USD |
| 2023-09-25 |
0.5200 USD |
37,732.4685 CRV |
0.5147 USD |
0.5068 USD |
0.5068 USD |
0.5200 USD |
| 2023-09-24 |
0.5200 USD |
93,360.9802 CRV |
0.4748 USD |
0.4706 USD |
0.4727 USD |
0.5200 USD |
| 2023-09-23 |
0.4748 USD |
20,186.1723 CRV |
0.4872 USD |
0.4668 USD |
0.4699 USD |
0.4748 USD |
| 2023-09-22 |
0.4872 USD |
125,844.5672 CRV |
0.4447 USD |
0.4379 USD |
0.4447 USD |
0.4865 USD |
| 2023-09-21 |
0.4449 USD |
51,242.4323 CRV |
0.4412 USD |
0.4322 USD |
0.4383 USD |
0.4449 USD |
| 2023-09-20 |
0.4393 USD |
30,300.1006 CRV |
0.4452 USD |
0.4331 USD |
0.4356 USD |
0.4415 USD |
| 2023-09-19 |
0.4434 USD |
16,499.2868 CRV |
0.4265 USD |
0.4235 USD |
0.4265 USD |
0.4416 USD |
| 2023-09-18 |
0.4265 USD |
59,193.5576 CRV |
0.4237 USD |
0.4237 USD |
0.4237 USD |
0.4275 USD |
| 2023-09-17 |
0.4237 USD |
25,911.2869 CRV |
0.4399 USD |
0.4234 USD |
0.4237 USD |
0.4237 USD |
| 2023-09-16 |
0.4399 USD |
18,839.4957 CRV |
0.4383 USD |
0.4294 USD |
0.4294 USD |
0.4399 USD |
| 2023-09-15 |
0.4364 USD |
29,015.4674 CRV |
0.4199 USD |
0.4143 USD |
0.4182 USD |
0.4364 USD |
| 2023-09-14 |
0.4219 USD |
48,434.2246 CRV |
0.4168 USD |
0.4133 USD |
0.4133 USD |
0.4227 USD |