Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.0672 USD |
11,218.9034 CRV |
1.0928 USD |
1.0744 USD |
1.0945 USD |
1.0809 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 |
| 2024-11-17 |
0.3197 USD |
415,041.5341 CRV |
0.3370 USD |
0.3150 USD |
0.3196 USD |
0.3196 USD |
| 2024-11-16 |
0.3369 USD |
964,724.5268 CRV |
0.2910 USD |
0.2886 USD |
0.2910 USD |
0.3369 USD |
| 2024-11-15 |
0.2910 USD |
104,122.4788 CRV |
0.2846 USD |
0.2764 USD |
0.2805 USD |
0.2898 USD |
| 2024-11-14 |
0.2846 USD |
403,225.2121 CRV |
0.3128 USD |
0.2867 USD |
0.2920 USD |
0.2944 USD |
| 2024-11-13 |
0.3157 USD |
1,091,167.6641 CRV |
0.2772 USD |
0.2560 USD |
0.2590 USD |
0.3074 USD |
| 2024-11-12 |
0.2818 USD |
302,929.1675 CRV |
0.2944 USD |
0.2621 USD |
0.2700 USD |
0.2818 USD |
| 2024-11-11 |
0.2918 USD |
364,257.2614 CRV |
0.2835 USD |
0.2755 USD |
0.2792 USD |
0.2920 USD |
| 2024-11-10 |
0.2899 USD |
220,692.2102 CRV |
0.2762 USD |
0.2761 USD |
0.2763 USD |
0.2928 USD |
| 2024-11-09 |
0.2772 USD |
102,842.2501 CRV |
0.2700 USD |
0.2651 USD |
0.2651 USD |
0.2723 USD |
| 2024-11-08 |
0.2700 USD |
362,579.9406 CRV |
0.2618 USD |
0.2578 USD |
0.2597 USD |
0.2695 USD |
| 2024-11-07 |
0.2607 USD |
835,644.1779 CRV |
0.2588 USD |
0.2577 USD |
0.2588 USD |
0.2607 USD |
| 2024-11-06 |
0.2577 USD |
1,068,719.5268 CRV |
0.2348 USD |
0.2348 USD |
0.2427 USD |
0.2582 USD |
| 2024-11-05 |
0.2348 USD |
74,380.1500 CRV |
0.2244 USD |
0.2243 USD |
0.2261 USD |
0.2348 USD |
| 2024-11-04 |
0.2244 USD |
104,303.7294 CRV |
0.2307 USD |
0.2197 USD |
0.2247 USD |
0.2247 USD |
| 2024-11-03 |
0.2307 USD |
41,044.0654 CRV |
0.2377 USD |
0.2229 USD |
0.2267 USD |
0.2307 USD |
| 2024-11-02 |
0.2377 USD |
18,019.5156 CRV |
0.2481 USD |
0.2350 USD |
0.2374 USD |
0.2377 USD |
| 2024-11-01 |
0.2481 USD |
83,727.2551 CRV |
0.2538 USD |
0.2474 USD |
0.2481 USD |
0.2481 USD |
| 2024-10-31 |
0.2538 USD |
165,332.3201 CRV |
0.2609 USD |
0.2427 USD |
0.2460 USD |
0.2538 USD |
| 2024-10-30 |
0.2609 USD |
246,596.2189 CRV |
0.2587 USD |
0.2539 USD |
0.2555 USD |
0.2592 USD |
| 2024-10-29 |
0.2587 USD |
427,444.9441 CRV |
0.2443 USD |
0.2434 USD |
0.2471 USD |
0.2587 USD |
| 2024-10-28 |
0.2460 USD |
312,712.2169 CRV |
0.2437 USD |
0.2349 USD |
0.2377 USD |
0.2459 USD |
| 2024-10-27 |
0.2437 USD |
44,001.8700 CRV |
0.2397 USD |
0.2390 USD |
0.2390 USD |
0.2437 USD |
| 2024-10-26 |
0.2391 USD |
1,285,297.0817 CRV |
0.2352 USD |
0.2245 USD |
0.2366 USD |
0.2391 USD |
| 2024-10-25 |
0.2352 USD |
102,586.9144 CRV |
0.2493 USD |
0.2405 USD |
0.2447 USD |
0.2452 USD |
| 2024-10-24 |
0.2493 USD |
112,950.5517 CRV |
0.2534 USD |
0.2481 USD |
0.2496 USD |
0.2513 USD |
| 2024-10-23 |
0.2521 USD |
169,192.1459 CRV |
0.2612 USD |
0.2450 USD |
0.2494 USD |
0.2521 USD |
| 2024-10-22 |
0.2612 USD |
62,659.3014 CRV |
0.2633 USD |
0.2549 USD |
0.2586 USD |
0.2612 USD |
| 2024-10-21 |
0.2637 USD |
440,429.3486 CRV |
0.2747 USD |
0.2637 USD |
0.2641 USD |
0.2637 USD |
| 2024-10-20 |
0.2747 USD |
1,108,161.1996 CRV |
0.2678 USD |
0.2653 USD |
0.2653 USD |
0.2752 USD |
| 2024-10-19 |
0.2664 USD |
91,409.2529 CRV |
0.2656 USD |
0.2646 USD |
0.2653 USD |
0.2664 USD |
| 2024-10-18 |
0.2656 USD |
192,625.3089 CRV |
0.2589 USD |
0.2580 USD |
0.2583 USD |
0.2650 USD |
| 2024-10-17 |
0.2589 USD |
863,909.5371 CRV |
0.2585 USD |
0.2491 USD |
0.2528 USD |
0.2599 USD |