Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-08 |
0.9560 USD |
75,676.8219 CRV |
0.9495 USD |
0.9097 USD |
0.9181 USD |
0.9532 USD |
| 2025-08-07 |
0.9466 USD |
47,070.9444 CRV |
0.9204 USD |
0.8893 USD |
0.8909 USD |
0.9381 USD |
| 2025-08-06 |
0.9204 USD |
48,704.9356 CRV |
0.9058 USD |
0.8868 USD |
0.8917 USD |
0.9136 USD |
| 2025-08-05 |
0.9122 USD |
49,530.7698 CRV |
0.9348 USD |
0.8740 USD |
0.8840 USD |
0.8818 USD |
| 2025-08-04 |
0.9469 USD |
104,339.0620 CRV |
0.9170 USD |
0.8878 USD |
0.9022 USD |
0.9469 USD |
| 2025-08-03 |
0.9170 USD |
29,554.6685 CRV |
0.8619 USD |
0.8495 USD |
0.8684 USD |
0.9113 USD |
| 2025-08-02 |
0.8593 USD |
82,959.8068 CRV |
0.8793 USD |
0.8495 USD |
0.8602 USD |
0.8703 USD |
| 2025-08-01 |
0.8815 USD |
97,485.8995 CRV |
0.9370 USD |
0.8617 USD |
0.8901 USD |
0.8800 USD |
| 2025-07-31 |
0.9448 USD |
119,263.3054 CRV |
1.0349 USD |
0.9552 USD |
0.9658 USD |
0.9601 USD |
| 2025-07-30 |
1.0180 USD |
154,491.8947 CRV |
0.9904 USD |
0.9494 USD |
0.9553 USD |
1.0180 USD |
| 2025-07-29 |
0.9904 USD |
124,365.4598 CRV |
1.0085 USD |
0.9567 USD |
0.9777 USD |
0.9860 USD |
| 2025-07-28 |
1.0211 USD |
517,526.4442 CRV |
1.0241 USD |
0.9661 USD |
0.9791 USD |
1.0169 USD |
| 2025-07-27 |
1.0228 USD |
190,118.1477 CRV |
1.1038 USD |
1.0355 USD |
1.0491 USD |
1.0576 USD |
| 2025-07-26 |
1.1038 USD |
312,336.0027 CRV |
1.0355 USD |
1.0115 USD |
1.0403 USD |
1.0995 USD |
| 2025-07-25 |
1.0355 USD |
282,246.5621 CRV |
0.9511 USD |
0.9370 USD |
0.9530 USD |
1.0497 USD |
| 2025-07-24 |
0.9567 USD |
255,253.0142 CRV |
0.9400 USD |
0.9100 USD |
0.9468 USD |
0.9810 USD |
| 2025-07-23 |
0.9494 USD |
165,886.9181 CRV |
0.9969 USD |
0.9050 USD |
0.9365 USD |
0.9631 USD |
| 2025-07-22 |
0.9970 USD |
119,192.2444 CRV |
0.9600 USD |
0.9100 USD |
0.9314 USD |
0.9629 USD |
| 2025-07-21 |
0.9518 USD |
505,233.3693 CRV |
0.9663 USD |
0.9434 USD |
0.9535 USD |
0.9477 USD |
| 2025-07-20 |
0.9636 USD |
586,347.0883 CRV |
0.9847 USD |
0.9567 USD |
0.9753 USD |
0.9708 USD |
| 2025-07-19 |
0.9896 USD |
158,464.6077 CRV |
0.9809 USD |
0.9188 USD |
0.9349 USD |
0.9790 USD |
| 2025-07-18 |
0.9828 USD |
483,340.9604 CRV |
1.0094 USD |
0.9092 USD |
0.9332 USD |
0.9710 USD |
| 2025-07-17 |
1.0178 USD |
754,646.3354 CRV |
0.9229 USD |
0.9040 USD |
0.9272 USD |
0.9941 USD |
| 2025-07-16 |
0.9118 USD |
549,939.4414 CRV |
0.7592 USD |
0.7486 USD |
0.7717 USD |
0.9278 USD |
| 2025-07-15 |
0.7598 USD |
208,493.0896 CRV |
0.7055 USD |
0.6877 USD |
0.7015 USD |
0.7480 USD |
| 2025-07-14 |
0.7118 USD |
143,561.8156 CRV |
0.6595 USD |
0.6569 USD |
0.6700 USD |
0.7091 USD |
| 2025-07-13 |
0.6595 USD |
210,837.5804 CRV |
0.6152 USD |
0.6152 USD |
0.6182 USD |
0.6595 USD |
| 2025-07-12 |
0.6125 USD |
81,203.9511 CRV |
0.6313 USD |
0.6017 USD |
0.6149 USD |
0.6125 USD |
| 2025-07-11 |
0.6269 USD |
147,072.6220 CRV |
0.6004 USD |
0.5942 USD |
0.6012 USD |
0.6319 USD |
| 2025-07-10 |
0.6069 USD |
62,256.4559 CRV |
0.5566 USD |
0.5566 USD |
0.5602 USD |
0.6018 USD |
| 2025-07-09 |
0.5623 USD |
121,200.8478 CRV |
0.5155 USD |
0.5144 USD |
0.5158 USD |
0.5573 USD |
| 2025-07-08 |
0.5194 USD |
71,919.6362 CRV |
0.5131 USD |
0.5035 USD |
0.5054 USD |
0.5194 USD |
| 2025-07-07 |
0.5059 USD |
68,628.9281 CRV |
0.5016 USD |
0.5010 USD |
0.5010 USD |
0.5051 USD |
| 2025-07-06 |
0.5036 USD |
17,688.7140 CRV |
0.4998 USD |
0.4920 USD |
0.4948 USD |
0.4998 USD |
| 2025-07-05 |
0.4960 USD |
70,652.2292 CRV |
0.5063 USD |
0.4936 USD |
0.4940 USD |
0.4960 USD |
| 2025-07-04 |
0.5064 USD |
10,253.1456 CRV |
0.5324 USD |
0.4904 USD |
0.4968 USD |
0.5072 USD |
| 2025-07-03 |
0.5324 USD |
43,864.1296 CRV |
0.5267 USD |
0.5267 USD |
0.5300 USD |
0.5370 USD |
| 2025-07-02 |
0.5267 USD |
139,260.0984 CRV |
0.5026 USD |
0.5006 USD |
0.5019 USD |
0.5345 USD |
| 2025-07-01 |
0.5026 USD |
44,853.3720 CRV |
0.5250 USD |
0.4985 USD |
0.5023 USD |
0.5026 USD |
| 2025-06-30 |
0.5238 USD |
18,058.4337 CRV |
0.5342 USD |
0.5030 USD |
0.5123 USD |
0.5127 USD |
| 2025-06-29 |
0.5236 USD |
41,093.9292 CRV |
0.5194 USD |
0.5065 USD |
0.5099 USD |
0.5160 USD |
| 2025-06-28 |
0.5132 USD |
108,783.2080 CRV |
0.5089 USD |
0.5035 USD |
0.5061 USD |
0.5138 USD |
| 2025-06-27 |
0.5114 USD |
30,636.8769 CRV |
0.5064 USD |
0.4971 USD |
0.4971 USD |
0.5062 USD |
| 2025-06-26 |
0.5064 USD |
251,031.3639 CRV |
0.5233 USD |
0.4928 USD |
0.4978 USD |
0.5033 USD |
| 2025-06-25 |
0.5210 USD |
77,106.9612 CRV |
0.5681 USD |
0.5198 USD |
0.5300 USD |
0.5198 USD |
| 2025-06-24 |
0.5681 USD |
72,461.2293 CRV |
0.5823 USD |
0.5661 USD |
0.5681 USD |
0.5681 USD |
| 2025-06-23 |
0.5773 USD |
144,966.8111 CRV |
0.5366 USD |
0.5072 USD |
0.5220 USD |
0.5720 USD |
| 2025-06-22 |
0.5095 USD |
179,722.0622 CRV |
0.5486 USD |
0.5095 USD |
0.5173 USD |
0.5095 USD |
| 2025-06-21 |
0.5470 USD |
194,861.7481 CRV |
0.5682 USD |
0.5293 USD |
0.5537 USD |
0.5478 USD |
| 2025-06-20 |
0.5734 USD |
84,029.2407 CRV |
0.5862 USD |
0.5465 USD |
0.5631 USD |
0.5673 USD |