Identifier on Gemini: crvgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3776 USD |
79,656.8711 CRV |
0.3734 USD |
0.3625 USD |
0.3662 USD |
0.3704 USD |
| 2025-12-23 |
0.3723 USD |
266,980.3527 CRV |
0.3788 USD |
0.3620 USD |
0.3673 USD |
0.3723 USD |
| 2025-12-22 |
0.3788 USD |
320,988.9350 CRV |
0.3483 USD |
0.3458 USD |
0.3524 USD |
0.3798 USD |
| 2025-12-21 |
0.3483 USD |
82,947.6564 CRV |
0.3555 USD |
0.3407 USD |
0.3424 USD |
0.3471 USD |
| 2025-12-20 |
0.3554 USD |
50,038.9108 CRV |
0.3471 USD |
0.3458 USD |
0.3469 USD |
0.3554 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 |
0.3413 USD |
147,703.0373 CRV |
0.3538 USD |
0.3321 USD |
0.3376 USD |
0.3414 USD |
| 2025-12-17 |
0.3543 USD |
151,145.8420 CRV |
0.3662 USD |
0.3477 USD |
0.3558 USD |
0.3507 USD |
| 2025-12-16 |
0.3650 USD |
84,519.0492 CRV |
0.3537 USD |
0.3500 USD |
0.3540 USD |
0.3655 USD |
| 2025-12-15 |
0.3574 USD |
80,443.0753 CRV |
0.3754 USD |
0.3530 USD |
0.3558 USD |
0.3530 USD |
| 2025-12-14 |
0.3745 USD |
97,729.8065 CRV |
0.3985 USD |
0.3720 USD |
0.3788 USD |
0.3737 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 |
0.4018 USD |
482,116.9964 CRV |
0.4073 USD |
0.3830 USD |
0.3868 USD |
0.4018 USD |
| 2025-12-10 |
0.4150 USD |
263,696.9865 CRV |
0.4165 USD |
0.4025 USD |
0.4035 USD |
0.4166 USD |
| 2025-12-09 |
0.4165 USD |
227,965.9220 CRV |
0.3960 USD |
0.3857 USD |
0.3859 USD |
0.4112 USD |
| 2025-12-08 |
0.3960 USD |
40,145.3453 CRV |
0.3811 USD |
0.3811 USD |
0.3811 USD |
0.3960 USD |
| 2025-12-07 |
0.3811 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 |
0.3845 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 |
0.4091 USD |
500,405.3875 CRV |
0.3881 USD |
0.3763 USD |
0.3850 USD |
0.4078 USD |
| 2025-12-02 |
0.3979 USD |
80,126.3680 CRV |
0.3877 USD |
0.3750 USD |
0.3762 USD |
0.4006 USD |
| 2025-12-01 |
0.3785 USD |
344,150.3522 CRV |
0.4150 USD |
0.3773 USD |
0.3793 USD |
0.3773 USD |
| 2025-11-30 |
0.4209 USD |
22,208.1576 CRV |
0.4217 USD |
0.4189 USD |
0.4189 USD |
0.4219 USD |
| 2025-11-29 |
0.4263 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 |
0.4388 USD |
162,671.4826 CRV |
0.4189 USD |
0.4000 USD |
0.4065 USD |
0.4354 USD |
| 2025-11-25 |
0.4151 USD |
102,591.5776 CRV |
0.4103 USD |
0.4008 USD |
0.4040 USD |
0.4151 USD |
| 2025-11-24 |
0.4127 USD |
50,454.4614 CRV |
0.3839 USD |
0.3810 USD |
0.3839 USD |
0.4069 USD |
| 2025-11-23 |
0.3920 USD |
321,453.3265 CRV |
0.3691 USD |
0.3691 USD |
0.3764 USD |
0.3955 USD |
| 2025-11-22 |
0.3666 USD |
256,440.6291 CRV |
0.3756 USD |
0.3642 USD |
0.3642 USD |
0.3699 USD |
| 2025-11-21 |
0.3787 USD |
152,695.1836 CRV |
0.4100 USD |
0.3677 USD |
0.3801 USD |
0.3824 USD |
| 2025-11-20 |
0.4143 USD |
169,924.3939 CRV |
0.4313 USD |
0.4024 USD |
0.4127 USD |
0.4212 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 |
0.4398 USD |
201,822.8570 CRV |
0.4073 USD |
0.3943 USD |
0.4116 USD |
0.4398 USD |
| 2025-11-17 |
0.4049 USD |
71,241.1578 CRV |
0.4228 USD |
0.4001 USD |
0.4049 USD |
0.4049 USD |
| 2025-11-16 |
0.4156 USD |
77,189.9360 CRV |
0.4306 USD |
0.4100 USD |
0.4164 USD |
0.4149 USD |
| 2025-11-15 |
0.4419 USD |
37,515.6552 CRV |
0.4275 USD |
0.4275 USD |
0.4350 USD |
0.4419 USD |
| 2025-11-14 |
0.4369 USD |
69,601.2379 CRV |
0.4600 USD |
0.4230 USD |
0.4303 USD |
0.4369 USD |
| 2025-11-13 |
0.4565 USD |
30,285.1976 CRV |
0.4540 USD |
0.4474 USD |
0.4540 USD |
0.4565 USD |
| 2025-11-12 |
0.4551 USD |
42,014.2539 CRV |
0.4723 USD |
0.4450 USD |
0.4550 USD |
0.4485 USD |
| 2025-11-11 |
0.4690 USD |
83,598.0346 CRV |
0.5216 USD |
0.4718 USD |
0.4781 USD |
0.4724 USD |
| 2025-11-10 |
0.4975 USD |
45,754.1032 CRV |
0.4791 USD |
0.4763 USD |
0.4870 USD |
0.4921 USD |
| 2025-11-09 |
0.4790 USD |
20,562.5904 CRV |
0.4799 USD |
0.4662 USD |
0.4685 USD |
0.4805 USD |
| 2025-11-08 |
0.4799 USD |
102,659.4283 CRV |
0.4861 USD |
0.4640 USD |
0.4686 USD |
0.4799 USD |
| 2025-11-07 |
0.4963 USD |
226,969.7436 CRV |
0.4198 USD |
0.4198 USD |
0.4285 USD |
0.4968 USD |
| 2025-11-06 |
0.4204 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 |