Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.8093 USD |
61,767.6166 CRV |
0.7979 USD |
0.7831 USD |
0.7961 USD |
0.8054 USD |
| 2023-07-09 |
0.7952 USD |
45,064.8291 CRV |
0.7795 USD |
0.7795 USD |
0.7828 USD |
0.7989 USD |
| 2023-07-08 |
0.7788 USD |
116,632.1245 CRV |
0.7830 USD |
0.7629 USD |
0.7688 USD |
0.7767 USD |
| 2023-07-07 |
0.7893 USD |
41,435.1974 CRV |
0.7273 USD |
0.7196 USD |
0.7211 USD |
0.7889 USD |
| 2023-07-06 |
0.7308 USD |
239,475.8415 CRV |
0.7813 USD |
0.7343 USD |
0.7432 USD |
0.7345 USD |
| 2023-07-05 |
0.7859 USD |
36,694.1772 CRV |
0.8066 USD |
0.7690 USD |
0.7787 USD |
0.7858 USD |
| 2023-07-04 |
0.8104 USD |
26,672.5199 CRV |
0.7844 USD |
0.7820 USD |
0.7854 USD |
0.8181 USD |
| 2023-07-03 |
0.7825 USD |
10,599.3381 CRV |
0.7626 USD |
0.7590 USD |
0.7671 USD |
0.7804 USD |
| 2023-07-02 |
0.7713 USD |
41,677.3715 CRV |
0.7791 USD |
0.7496 USD |
0.7578 USD |
0.7703 USD |
| 2023-07-01 |
0.7771 USD |
31,515.8764 CRV |
0.7612 USD |
0.7565 USD |
0.7632 USD |
0.7734 USD |
| 2023-06-30 |
0.7652 USD |
26,591.7184 CRV |
0.7107 USD |
0.6998 USD |
0.7093 USD |
0.7653 USD |
| 2023-06-29 |
0.7119 USD |
35,635.9046 CRV |
0.6605 USD |
0.6564 USD |
0.6613 USD |
0.7070 USD |
| 2023-06-28 |
0.6620 USD |
30,683.5780 CRV |
0.6939 USD |
0.6403 USD |
0.6646 USD |
0.6633 USD |
| 2023-06-27 |
0.6927 USD |
11,833.5663 CRV |
0.6801 USD |
0.6765 USD |
0.6804 USD |
0.6929 USD |
| 2023-06-26 |
0.6768 USD |
39,750.1208 CRV |
0.7045 USD |
0.6660 USD |
0.6748 USD |
0.6774 USD |
| 2023-06-25 |
0.7090 USD |
27,789.7660 CRV |
0.6701 USD |
0.6683 USD |
0.6732 USD |
0.7091 USD |
| 2023-06-24 |
0.6701 USD |
48,244.0365 CRV |
0.6921 USD |
0.6608 USD |
0.6660 USD |
0.6659 USD |
| 2023-06-23 |
0.6904 USD |
24,288.8148 CRV |
0.6723 USD |
0.6686 USD |
0.6741 USD |
0.6907 USD |
| 2023-06-22 |
0.6723 USD |
56,353.9158 CRV |
0.6913 USD |
0.6671 USD |
0.6747 USD |
0.6671 USD |
| 2023-06-21 |
0.6902 USD |
25,557.8588 CRV |
0.6639 USD |
0.6603 USD |
0.6682 USD |
0.6901 USD |
| 2023-06-20 |
0.6622 USD |
62,567.4212 CRV |
0.6329 USD |
0.6216 USD |
0.6260 USD |
0.6578 USD |
| 2023-06-19 |
0.6295 USD |
10,690.0716 CRV |
0.6236 USD |
0.6101 USD |
0.6153 USD |
0.6334 USD |
| 2023-06-18 |
0.6268 USD |
13,270.0034 CRV |
0.6199 USD |
0.6161 USD |
0.6203 USD |
0.6291 USD |
| 2023-06-17 |
0.6221 USD |
17,170.4136 CRV |
0.6222 USD |
0.6184 USD |
0.6220 USD |
0.6225 USD |
| 2023-06-16 |
0.6222 USD |
77,442.3699 CRV |
0.6074 USD |
0.6011 USD |
0.6041 USD |
0.6246 USD |
| 2023-06-15 |
0.6078 USD |
160,265.8912 CRV |
0.5685 USD |
0.5595 USD |
0.5721 USD |
0.6078 USD |
| 2023-06-14 |
0.5742 USD |
96,369.7099 CRV |
0.6482 USD |
0.5707 USD |
0.5866 USD |
0.5717 USD |
| 2023-06-13 |
0.6482 USD |
69,905.4766 CRV |
0.6362 USD |
0.6359 USD |
0.6404 USD |
0.6471 USD |
| 2023-06-12 |
0.6376 USD |
46,026.5710 CRV |
0.6677 USD |
0.6278 USD |
0.6379 USD |
0.6374 USD |
| 2023-06-11 |
0.6677 USD |
22,589.7641 CRV |
0.6721 USD |
0.6641 USD |
0.6670 USD |
0.6682 USD |
| 2023-06-10 |
0.6729 USD |
264,118.3160 CRV |
0.7580 USD |
0.6141 USD |
0.6359 USD |
0.6723 USD |
| 2023-06-09 |
0.7537 USD |
25,785.2949 CRV |
0.7598 USD |
0.7484 USD |
0.7546 USD |
0.7576 USD |
| 2023-06-08 |
0.7602 USD |
15,753.8556 CRV |
0.7561 USD |
0.7484 USD |
0.7536 USD |
0.7628 USD |
| 2023-06-07 |
0.7548 USD |
16,467.5398 CRV |
0.8021 USD |
0.7540 USD |
0.7602 USD |
0.7548 USD |
| 2023-06-06 |
0.7993 USD |
51,912.0435 CRV |
0.7754 USD |
0.7584 USD |
0.7714 USD |
0.7994 USD |
| 2023-06-05 |
0.7808 USD |
51,581.2876 CRV |
0.8482 USD |
0.7698 USD |
0.7770 USD |
0.7782 USD |
| 2023-06-04 |
0.8505 USD |
9,497.9948 CRV |
0.8490 USD |
0.8478 USD |
0.8530 USD |
0.8566 USD |
| 2023-06-03 |
0.8501 USD |
7,606.7854 CRV |
0.8515 USD |
0.8439 USD |
0.8492 USD |
0.8511 USD |
| 2023-06-02 |
0.8538 USD |
157,392.9331 CRV |
0.8123 USD |
0.8095 USD |
0.8145 USD |
0.8524 USD |
| 2023-06-01 |
0.8123 USD |
27,200.5778 CRV |
0.8179 USD |
0.8051 USD |
0.8113 USD |
0.8110 USD |
| 2023-05-31 |
0.8167 USD |
30,240.5941 CRV |
0.8370 USD |
0.8101 USD |
0.8124 USD |
0.8156 USD |
| 2023-05-30 |
0.8378 USD |
31,023.7278 CRV |
0.8546 USD |
0.8273 USD |
0.8336 USD |
0.8379 USD |
| 2023-05-29 |
0.8567 USD |
21,938.3149 CRV |
0.8625 USD |
0.8469 USD |
0.8529 USD |
0.8548 USD |
| 2023-05-28 |
0.8666 USD |
11,281.7413 CRV |
0.8489 USD |
0.8461 USD |
0.8479 USD |
0.8655 USD |
| 2023-05-27 |
0.8517 USD |
14,274.7408 CRV |
0.8543 USD |
0.8437 USD |
0.8479 USD |
0.8504 USD |
| 2023-05-26 |
0.8533 USD |
13,418.2187 CRV |
0.8234 USD |
0.8202 USD |
0.8256 USD |
0.8555 USD |
| 2023-05-25 |
0.8252 USD |
16,897.9230 CRV |
0.8301 USD |
0.8157 USD |
0.8238 USD |
0.8232 USD |
| 2023-05-24 |
0.8311 USD |
44,588.1568 CRV |
0.8643 USD |
0.8099 USD |
0.8205 USD |
0.8311 USD |
| 2023-05-23 |
0.8672 USD |
20,646.4469 CRV |
0.8507 USD |
0.8470 USD |
0.8514 USD |
0.8677 USD |
| 2023-05-22 |
0.8484 USD |
64,458.8999 CRV |
0.8358 USD |
0.8243 USD |
0.8331 USD |
0.8483 USD |