Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.6741 USD |
4,756.6343 CRV |
0.6632 USD |
0.6559 USD |
0.6588 USD |
0.6688 USD |
| 2025-09-26 |
0.6660 USD |
41,886.9872 CRV |
0.6334 USD |
0.6334 USD |
0.6481 USD |
0.6660 USD |
| 2025-09-25 |
0.6448 USD |
105,801.0623 CRV |
0.6960 USD |
0.6315 USD |
0.6448 USD |
0.6448 USD |
| 2025-09-24 |
0.7043 USD |
37,980.1253 CRV |
0.6688 USD |
0.6524 USD |
0.6708 USD |
0.7059 USD |
| 2025-09-23 |
0.6718 USD |
57,474.2947 CRV |
0.6985 USD |
0.6636 USD |
0.6662 USD |
0.6718 USD |
| 2025-09-22 |
0.6978 USD |
212,736.3072 CRV |
0.7796 USD |
0.6740 USD |
0.6843 USD |
0.6978 USD |
| 2025-09-21 |
0.7918 USD |
1,549.4843 CRV |
0.8012 USD |
0.7818 USD |
0.7886 USD |
0.7913 USD |
| 2025-09-20 |
0.8051 USD |
19,146.5437 CRV |
0.7792 USD |
0.7680 USD |
0.7713 USD |
0.7994 USD |
| 2025-09-19 |
0.7854 USD |
98,153.2221 CRV |
0.8200 USD |
0.7715 USD |
0.7770 USD |
0.7854 USD |
| 2025-09-18 |
0.8220 USD |
176,762.4156 CRV |
0.7804 USD |
0.7658 USD |
0.7702 USD |
0.8220 USD |
| 2025-09-17 |
0.7825 USD |
95,488.8441 CRV |
0.7291 USD |
0.7218 USD |
0.7230 USD |
0.7846 USD |
| 2025-09-16 |
0.7356 USD |
162,232.4907 CRV |
0.7503 USD |
0.7160 USD |
0.7266 USD |
0.7356 USD |
| 2025-09-15 |
0.7503 USD |
290,301.3128 CRV |
0.7968 USD |
0.7352 USD |
0.7438 USD |
0.7503 USD |
| 2025-09-14 |
0.7968 USD |
70,695.4394 CRV |
0.8293 USD |
0.7886 USD |
0.7925 USD |
0.7968 USD |
| 2025-09-13 |
0.8311 USD |
26,362.6461 CRV |
0.8426 USD |
0.8200 USD |
0.8242 USD |
0.8311 USD |
| 2025-09-12 |
0.8392 USD |
56,136.8216 CRV |
0.8315 USD |
0.8180 USD |
0.8255 USD |
0.8392 USD |
| 2025-09-11 |
0.8315 USD |
18,706.4182 CRV |
0.7846 USD |
0.7828 USD |
0.7846 USD |
0.8200 USD |
| 2025-09-10 |
0.7835 USD |
53,430.5963 CRV |
0.7792 USD |
0.7723 USD |
0.7723 USD |
0.7842 USD |
| 2025-09-09 |
0.7757 USD |
28,603.0211 CRV |
0.7931 USD |
0.7723 USD |
0.7780 USD |
0.7723 USD |
| 2025-09-08 |
0.7813 USD |
20,394.9030 CRV |
0.7723 USD |
0.7584 USD |
0.7642 USD |
0.7813 USD |
| 2025-09-07 |
0.7665 USD |
7,174.0159 CRV |
0.7598 USD |
0.7598 USD |
0.7600 USD |
0.7665 USD |
| 2025-09-06 |
0.7603 USD |
26,440.6134 CRV |
0.7610 USD |
0.7509 USD |
0.7522 USD |
0.7600 USD |
| 2025-09-05 |
0.7610 USD |
74,293.4841 CRV |
0.7527 USD |
0.7390 USD |
0.7493 USD |
0.7614 USD |
| 2025-09-04 |
0.7592 USD |
9,361.0044 CRV |
0.7898 USD |
0.7431 USD |
0.7452 USD |
0.7592 USD |
| 2025-09-03 |
0.7898 USD |
12,318.7584 CRV |
0.7658 USD |
0.7557 USD |
0.7589 USD |
0.7898 USD |
| 2025-09-02 |
0.7658 USD |
14,141.9779 CRV |
0.7419 USD |
0.7419 USD |
0.7419 USD |
0.7640 USD |
| 2025-09-01 |
0.7395 USD |
22,843.6728 CRV |
0.7553 USD |
0.7250 USD |
0.7355 USD |
0.7353 USD |
| 2025-08-31 |
0.7666 USD |
44,982.5637 CRV |
0.7742 USD |
0.7677 USD |
0.7721 USD |
0.7677 USD |
| 2025-08-30 |
0.7742 USD |
40,944.6277 CRV |
0.7617 USD |
0.7617 USD |
0.7617 USD |
0.7742 USD |
| 2025-08-29 |
0.7617 USD |
29,316.3061 CRV |
0.8039 USD |
0.7500 USD |
0.7544 USD |
0.7697 USD |
| 2025-08-28 |
0.8039 USD |
49,542.7373 CRV |
0.8148 USD |
0.7880 USD |
0.7897 USD |
0.8059 USD |
| 2025-08-27 |
0.8124 USD |
52,960.4915 CRV |
0.8085 USD |
0.8014 USD |
0.8085 USD |
0.8136 USD |
| 2025-08-26 |
0.8078 USD |
85,418.7758 CRV |
0.7857 USD |
0.7684 USD |
0.7797 USD |
0.8156 USD |
| 2025-08-25 |
0.7742 USD |
90,535.6923 CRV |
0.9122 USD |
0.7850 USD |
0.8264 USD |
0.7850 USD |
| 2025-08-24 |
0.9122 USD |
123,058.3842 CRV |
0.9002 USD |
0.8613 USD |
0.8784 USD |
0.9071 USD |
| 2025-08-23 |
0.9012 USD |
27,862.3111 CRV |
0.9364 USD |
0.8848 USD |
0.8865 USD |
0.9034 USD |
| 2025-08-22 |
0.9371 USD |
69,889.0914 CRV |
0.8591 USD |
0.8248 USD |
0.8474 USD |
0.9280 USD |
| 2025-08-21 |
0.8562 USD |
9,352.6300 CRV |
0.8814 USD |
0.8527 USD |
0.8527 USD |
0.8617 USD |
| 2025-08-20 |
0.8787 USD |
17,957.2529 CRV |
0.8347 USD |
0.8227 USD |
0.8347 USD |
0.8854 USD |
| 2025-08-19 |
0.8347 USD |
25,108.6137 CRV |
0.8706 USD |
0.8230 USD |
0.8315 USD |
0.8347 USD |
| 2025-08-18 |
0.8706 USD |
78,323.8040 CRV |
0.8924 USD |
0.8412 USD |
0.8520 USD |
0.8810 USD |
| 2025-08-17 |
0.8850 USD |
26,743.0471 CRV |
0.8635 USD |
0.8635 USD |
0.8642 USD |
0.8780 USD |
| 2025-08-16 |
0.8635 USD |
37,673.3867 CRV |
0.8899 USD |
0.8500 USD |
0.8584 USD |
0.8693 USD |
| 2025-08-15 |
0.8684 USD |
122,138.8399 CRV |
0.9142 USD |
0.8600 USD |
0.8615 USD |
0.8744 USD |
| 2025-08-14 |
0.9140 USD |
163,146.8528 CRV |
1.0503 USD |
0.9031 USD |
0.9153 USD |
0.9153 USD |
| 2025-08-13 |
1.0479 USD |
360,056.2243 CRV |
0.9772 USD |
0.9663 USD |
0.9818 USD |
1.0477 USD |
| 2025-08-12 |
0.9772 USD |
67,838.3354 CRV |
0.9211 USD |
0.8970 USD |
0.9123 USD |
0.9800 USD |
| 2025-08-11 |
0.9147 USD |
81,983.1769 CRV |
0.9739 USD |
0.9230 USD |
0.9511 USD |
0.9230 USD |
| 2025-08-10 |
0.9739 USD |
58,777.8947 CRV |
0.9881 USD |
0.9480 USD |
0.9630 USD |
0.9730 USD |
| 2025-08-09 |
0.9883 USD |
73,174.7551 CRV |
0.9542 USD |
0.9439 USD |
0.9489 USD |
0.9969 USD |