Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.4829 USD |
88,084.2085 CRV |
0.4884 USD |
0.4577 USD |
0.4641 USD |
0.4886 USD |
| 2023-08-28 |
0.4874 USD |
36,541.9333 CRV |
0.4590 USD |
0.4590 USD |
0.4592 USD |
0.4907 USD |
| 2023-08-27 |
0.4601 USD |
7,827.7865 CRV |
0.4529 USD |
0.4500 USD |
0.4500 USD |
0.4601 USD |
| 2023-08-26 |
0.4529 USD |
16,481.1305 CRV |
0.4535 USD |
0.4504 USD |
0.4517 USD |
0.4529 USD |
| 2023-08-25 |
0.4535 USD |
27,874.9613 CRV |
0.4549 USD |
0.4406 USD |
0.4448 USD |
0.4543 USD |
| 2023-08-24 |
0.4513 USD |
80,883.6051 CRV |
0.4680 USD |
0.4459 USD |
0.4524 USD |
0.4518 USD |
| 2023-08-23 |
0.4668 USD |
26,842.1295 CRV |
0.4738 USD |
0.4616 USD |
0.4667 USD |
0.4683 USD |
| 2023-08-22 |
0.4738 USD |
61,456.5520 CRV |
0.4800 USD |
0.4419 USD |
0.4535 USD |
0.4652 USD |
| 2023-08-21 |
0.4816 USD |
48,660.9448 CRV |
0.4990 USD |
0.4701 USD |
0.4746 USD |
0.4817 USD |
| 2023-08-20 |
0.5039 USD |
13,876.5476 CRV |
0.5018 USD |
0.4941 USD |
0.4970 USD |
0.5039 USD |
| 2023-08-19 |
0.5012 USD |
14,439.3171 CRV |
0.4958 USD |
0.4904 USD |
0.4932 USD |
0.5019 USD |
| 2023-08-18 |
0.4936 USD |
138,251.1108 CRV |
0.4965 USD |
0.4884 USD |
0.4946 USD |
0.4932 USD |
| 2023-08-17 |
0.4857 USD |
58,267.3538 CRV |
0.5401 USD |
0.4525 USD |
0.5296 USD |
0.4868 USD |
| 2023-08-16 |
0.5386 USD |
34,443.2151 CRV |
0.5561 USD |
0.5271 USD |
0.5363 USD |
0.5363 USD |
| 2023-08-15 |
0.5553 USD |
31,137.6925 CRV |
0.5814 USD |
0.5319 USD |
0.5557 USD |
0.5540 USD |
| 2023-08-14 |
0.5824 USD |
22,570.0421 CRV |
0.5775 USD |
0.5732 USD |
0.5775 USD |
0.5826 USD |
| 2023-08-13 |
0.5679 USD |
8,941.8513 CRV |
0.5849 USD |
0.5679 USD |
0.5814 USD |
0.5679 USD |
| 2023-08-12 |
0.5849 USD |
11,537.6528 CRV |
0.5960 USD |
0.5764 USD |
0.5816 USD |
0.5849 USD |
| 2023-08-11 |
0.5960 USD |
8,867.2807 CRV |
0.6074 USD |
0.5895 USD |
0.5943 USD |
0.5968 USD |
| 2023-08-10 |
0.6100 USD |
62,329.8715 CRV |
0.6135 USD |
0.6053 USD |
0.6095 USD |
0.6096 USD |
| 2023-08-09 |
0.6155 USD |
11,319.4322 CRV |
0.6019 USD |
0.5990 USD |
0.6018 USD |
0.6078 USD |
| 2023-08-08 |
0.5978 USD |
103,862.9110 CRV |
0.6142 USD |
0.5970 USD |
0.6028 USD |
0.5978 USD |
| 2023-08-07 |
0.6138 USD |
18,216.0971 CRV |
0.6154 USD |
0.5867 USD |
0.6053 USD |
0.6130 USD |
| 2023-08-06 |
0.6154 USD |
14,360.7942 CRV |
0.6180 USD |
0.6095 USD |
0.6095 USD |
0.6154 USD |
| 2023-08-05 |
0.6180 USD |
96,632.6648 CRV |
0.6093 USD |
0.6023 USD |
0.6106 USD |
0.6220 USD |
| 2023-08-04 |
0.6093 USD |
28,373.9018 CRV |
0.5801 USD |
0.5676 USD |
0.5740 USD |
0.6194 USD |
| 2023-08-03 |
0.5792 USD |
41,888.7248 CRV |
0.5806 USD |
0.5741 USD |
0.5778 USD |
0.5834 USD |
| 2023-08-02 |
0.5899 USD |
162,688.7147 CRV |
0.6143 USD |
0.5445 USD |
0.5652 USD |
0.5798 USD |
| 2023-08-01 |
0.6030 USD |
425,509.1619 CRV |
0.5735 USD |
0.4802 USD |
0.5206 USD |
0.6002 USD |
| 2023-07-31 |
0.5641 USD |
271,687.6490 CRV |
0.6316 USD |
0.5279 USD |
0.5672 USD |
0.5647 USD |
| 2023-07-30 |
0.6226 USD |
148,214.9084 CRV |
0.7381 USD |
0.5806 USD |
0.6373 USD |
0.6060 USD |
| 2023-07-29 |
0.7381 USD |
22,139.3393 CRV |
0.7305 USD |
0.7271 USD |
0.7279 USD |
0.7381 USD |
| 2023-07-28 |
0.7301 USD |
42,011.8105 CRV |
0.7294 USD |
0.7199 USD |
0.7211 USD |
0.7329 USD |
| 2023-07-27 |
0.7294 USD |
52,634.4986 CRV |
0.7304 USD |
0.7235 USD |
0.7290 USD |
0.7302 USD |
| 2023-07-26 |
0.7295 USD |
86,251.3614 CRV |
0.7275 USD |
0.7177 USD |
0.7222 USD |
0.7341 USD |
| 2023-07-25 |
0.7286 USD |
146,210.3394 CRV |
0.7281 USD |
0.7223 USD |
0.7273 USD |
0.7283 USD |
| 2023-07-24 |
0.7293 USD |
121,549.3219 CRV |
0.7599 USD |
0.7198 USD |
0.7271 USD |
0.7293 USD |
| 2023-07-23 |
0.7599 USD |
11,560.4571 CRV |
0.7459 USD |
0.7459 USD |
0.7523 USD |
0.7563 USD |
| 2023-07-22 |
0.7590 USD |
33,846.8953 CRV |
0.7707 USD |
0.7589 USD |
0.7601 USD |
0.7590 USD |
| 2023-07-21 |
0.7707 USD |
67,760.8044 CRV |
0.7872 USD |
0.7673 USD |
0.7688 USD |
0.7707 USD |
| 2023-07-20 |
0.7872 USD |
25,243.0090 CRV |
0.7771 USD |
0.7764 USD |
0.7771 USD |
0.7774 USD |
| 2023-07-19 |
0.7771 USD |
20,641.8215 CRV |
0.7843 USD |
0.7770 USD |
0.7813 USD |
0.7771 USD |
| 2023-07-18 |
0.7843 USD |
57,773.4268 CRV |
0.8111 USD |
0.7770 USD |
0.7837 USD |
0.7843 USD |
| 2023-07-17 |
0.8109 USD |
24,692.6321 CRV |
0.8095 USD |
0.7860 USD |
0.7935 USD |
0.8042 USD |
| 2023-07-16 |
0.8122 USD |
11,819.2016 CRV |
0.8218 USD |
0.8077 USD |
0.8166 USD |
0.8165 USD |
| 2023-07-15 |
0.8218 USD |
16,267.4554 CRV |
0.8218 USD |
0.8113 USD |
0.8156 USD |
0.8184 USD |
| 2023-07-14 |
0.8218 USD |
54,985.4635 CRV |
0.8471 USD |
0.8033 USD |
0.8120 USD |
0.8182 USD |
| 2023-07-13 |
0.8471 USD |
78,268.4116 CRV |
0.7842 USD |
0.7768 USD |
0.7775 USD |
0.8420 USD |
| 2023-07-12 |
0.7842 USD |
26,624.5740 CRV |
0.7958 USD |
0.7808 USD |
0.7849 USD |
0.7849 USD |
| 2023-07-11 |
0.7958 USD |
29,801.3028 CRV |
0.8060 USD |
0.7879 USD |
0.7921 USD |
0.7935 USD |