Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.9924 USD |
189,909.9920 CRV |
1.0276 USD |
0.9768 USD |
0.9946 USD |
0.9968 USD |
| 2025-01-05 |
1.0392 USD |
286,311.4891 CRV |
1.0495 USD |
1.0174 USD |
1.0307 USD |
1.0384 USD |
| 2025-01-04 |
1.0504 USD |
138,968.0413 CRV |
1.0837 USD |
1.0457 USD |
1.0572 USD |
1.0608 USD |
| 2025-01-03 |
1.0805 USD |
352,977.0916 CRV |
1.0062 USD |
0.9751 USD |
0.9832 USD |
1.0852 USD |
| 2025-01-02 |
1.0015 USD |
421,996.8124 CRV |
0.9542 USD |
0.9542 USD |
0.9714 USD |
1.0075 USD |
| 2025-01-01 |
0.9674 USD |
93,419.9382 CRV |
0.8928 USD |
0.8658 USD |
0.8727 USD |
0.9715 USD |
| 2024-12-31 |
0.8951 USD |
359,073.6460 CRV |
0.9275 USD |
0.8880 USD |
0.8936 USD |
0.8954 USD |
| 2024-12-30 |
0.9291 USD |
254,760.2401 CRV |
0.9488 USD |
0.9013 USD |
0.9075 USD |
0.9291 USD |
| 2024-12-29 |
0.9370 USD |
188,356.0954 CRV |
1.0179 USD |
0.9280 USD |
0.9377 USD |
0.9370 USD |
| 2024-12-28 |
1.0228 USD |
311,975.8251 CRV |
0.9006 USD |
0.8828 USD |
0.8938 USD |
1.0415 USD |
| 2024-12-27 |
0.9057 USD |
532,730.6509 CRV |
0.9483 USD |
0.9048 USD |
0.9196 USD |
0.9069 USD |
| 2024-12-26 |
0.9454 USD |
323,626.6298 CRV |
1.0247 USD |
0.9000 USD |
0.9146 USD |
0.9128 USD |
| 2024-12-25 |
1.0216 USD |
126,229.7395 CRV |
1.0120 USD |
1.0032 USD |
1.0235 USD |
1.0204 USD |
| 2024-12-24 |
1.0199 USD |
588,597.2157 CRV |
0.9516 USD |
0.9055 USD |
0.9207 USD |
1.0319 USD |
| 2024-12-23 |
0.8545 USD |
292,866.9231 CRV |
0.8166 USD |
0.7943 USD |
0.8218 USD |
0.8725 USD |
| 2024-12-22 |
0.8191 USD |
294,485.4403 CRV |
0.7840 USD |
0.7614 USD |
0.7844 USD |
0.8223 USD |
| 2024-12-21 |
0.7837 USD |
458,491.0293 CRV |
0.8325 USD |
0.7820 USD |
0.7957 USD |
0.7938 USD |
| 2024-12-20 |
0.8325 USD |
520,317.4450 CRV |
0.8400 USD |
0.6888 USD |
0.7255 USD |
0.8384 USD |
| 2024-12-19 |
0.8463 USD |
492,674.9835 CRV |
0.9520 USD |
0.8113 USD |
0.8354 USD |
0.8607 USD |
| 2024-12-18 |
0.9836 USD |
404,160.4220 CRV |
1.0999 USD |
0.9327 USD |
0.9847 USD |
0.9795 USD |
| 2024-12-17 |
1.1033 USD |
432,083.1589 CRV |
1.0729 USD |
1.0466 USD |
1.0753 USD |
1.1181 USD |
| 2024-12-16 |
1.0768 USD |
275,462.3379 CRV |
1.1274 USD |
1.0504 USD |
1.0647 USD |
1.0921 USD |
| 2024-12-15 |
1.0951 USD |
270,118.0072 CRV |
1.1454 USD |
1.0768 USD |
1.1111 USD |
1.0768 USD |
| 2024-12-14 |
1.1298 USD |
488,467.5986 CRV |
1.1398 USD |
1.1142 USD |
1.1388 USD |
1.1311 USD |
| 2024-12-13 |
1.1267 USD |
326,439.5117 CRV |
1.1953 USD |
1.1194 USD |
1.1283 USD |
1.1254 USD |
| 2024-12-12 |
1.1939 USD |
426,236.1086 CRV |
1.1359 USD |
1.0804 USD |
1.0924 USD |
1.1584 USD |
| 2024-12-11 |
1.1255 USD |
501,620.4128 CRV |
1.0705 USD |
0.9762 USD |
1.0343 USD |
1.1298 USD |
| 2024-12-10 |
1.0684 USD |
500,041.7986 CRV |
1.0685 USD |
0.9839 USD |
1.0367 USD |
1.0744 USD |
| 2024-12-09 |
1.0600 USD |
343,669.4539 CRV |
1.2037 USD |
0.8915 USD |
1.0873 USD |
1.0731 USD |
| 2024-12-08 |
1.2158 USD |
293,901.0846 CRV |
1.1782 USD |
1.1469 USD |
1.1685 USD |
1.2073 USD |
| 2024-12-07 |
1.1669 USD |
547,191.3888 CRV |
1.2474 USD |
1.1636 USD |
1.1748 USD |
1.1692 USD |
| 2024-12-06 |
1.2411 USD |
705,865.9023 CRV |
1.0570 USD |
1.0504 USD |
1.0933 USD |
1.2272 USD |
| 2024-12-05 |
1.0848 USD |
721,985.6027 CRV |
1.0928 USD |
0.9916 USD |
1.0681 USD |
1.0983 USD |
| 2024-12-04 |
1.0999 USD |
1,082,521.1234 CRV |
0.8790 USD |
0.8678 USD |
0.8962 USD |
1.1085 USD |
| 2024-12-03 |
0.8919 USD |
1,301,200.9180 CRV |
0.7301 USD |
0.7227 USD |
0.7366 USD |
0.8945 USD |
| 2024-12-02 |
0.7283 USD |
1,143,098.5335 CRV |
0.6695 USD |
0.6691 USD |
0.6911 USD |
0.7187 USD |
| 2024-12-01 |
0.6775 USD |
1,219,828.2503 CRV |
0.6816 USD |
0.6345 USD |
0.6424 USD |
0.6739 USD |
| 2024-11-30 |
0.6848 USD |
777,564.9736 CRV |
0.5406 USD |
0.5348 USD |
0.5404 USD |
0.6744 USD |
| 2024-11-29 |
0.5391 USD |
274,397.0723 CRV |
0.4964 USD |
0.4871 USD |
0.4913 USD |
0.5393 USD |
| 2024-11-28 |
0.4982 USD |
307,123.5355 CRV |
0.5093 USD |
0.4757 USD |
0.4849 USD |
0.4928 USD |
| 2024-11-27 |
0.5105 USD |
1,182,898.7990 CRV |
0.4818 USD |
0.4691 USD |
0.4801 USD |
0.5120 USD |
| 2024-11-26 |
0.4841 USD |
361,136.1541 CRV |
0.5168 USD |
0.4685 USD |
0.4789 USD |
0.4889 USD |
| 2024-11-25 |
0.5162 USD |
771,255.6529 CRV |
0.5078 USD |
0.4817 USD |
0.4904 USD |
0.5213 USD |
| 2024-11-24 |
0.5132 USD |
486,965.2179 CRV |
0.4958 USD |
0.4685 USD |
0.4787 USD |
0.5090 USD |
| 2024-11-23 |
0.5000 USD |
1,045,130.5146 CRV |
0.4729 USD |
0.4554 USD |
0.4669 USD |
0.5038 USD |
| 2024-11-22 |
0.4600 USD |
934,963.5827 CRV |
0.4050 USD |
0.3958 USD |
0.4048 USD |
0.4474 USD |
| 2024-11-21 |
0.4044 USD |
587,702.6200 CRV |
0.3750 USD |
0.3573 USD |
0.3640 USD |
0.4097 USD |
| 2024-11-20 |
0.3782 USD |
574,034.5737 CRV |
0.4065 USD |
0.3608 USD |
0.3695 USD |
0.3766 USD |
| 2024-11-19 |
0.4077 USD |
1,208,849.1534 CRV |
0.3751 USD |
0.3704 USD |
0.3727 USD |
0.4077 USD |
| 2024-11-18 |
0.3751 USD |
927,374.4266 CRV |
0.3197 USD |
0.3191 USD |
0.3240 USD |
0.3749 USD |