Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.8373 USD |
63,516.6978 CRV |
0.8300 USD |
0.8278 USD |
0.8280 USD |
0.8342 USD |
| 2023-05-20 |
0.8301 USD |
18,764.3786 CRV |
0.8284 USD |
0.8224 USD |
0.8260 USD |
0.8299 USD |
| 2023-05-19 |
0.8308 USD |
38,564.1025 CRV |
0.8268 USD |
0.8166 USD |
0.8204 USD |
0.8292 USD |
| 2023-05-18 |
0.8292 USD |
19,037.3876 CRV |
0.8329 USD |
0.8007 USD |
0.8086 USD |
0.8315 USD |
| 2023-05-17 |
0.8337 USD |
71,474.2194 CRV |
0.8336 USD |
0.8041 USD |
0.8149 USD |
0.8320 USD |
| 2023-05-16 |
0.8320 USD |
37,004.1445 CRV |
0.8274 USD |
0.8175 USD |
0.8236 USD |
0.8311 USD |
| 2023-05-15 |
0.8296 USD |
77,137.8660 CRV |
0.8047 USD |
0.7981 USD |
0.8074 USD |
0.8290 USD |
| 2023-05-14 |
0.8058 USD |
20,137.8011 CRV |
0.8038 USD |
0.7955 USD |
0.7992 USD |
0.8061 USD |
| 2023-05-13 |
0.8038 USD |
22,875.9355 CRV |
0.8160 USD |
0.7989 USD |
0.8040 USD |
0.8066 USD |
| 2023-05-12 |
0.8140 USD |
46,479.6315 CRV |
0.7987 USD |
0.7765 USD |
0.7873 USD |
0.8120 USD |
| 2023-05-11 |
0.7987 USD |
48,710.6898 CRV |
0.8414 USD |
0.7864 USD |
0.7939 USD |
0.7959 USD |
| 2023-05-10 |
0.8406 USD |
49,872.6484 CRV |
0.8368 USD |
0.8069 USD |
0.8230 USD |
0.8384 USD |
| 2023-05-09 |
0.8374 USD |
11,005.0670 CRV |
0.8348 USD |
0.8298 USD |
0.8353 USD |
0.8356 USD |
| 2023-05-08 |
0.8352 USD |
58,075.8639 CRV |
0.8888 USD |
0.8048 USD |
0.8300 USD |
0.8331 USD |
| 2023-05-07 |
0.8985 USD |
24,292.7601 CRV |
0.9036 USD |
0.8893 USD |
0.8985 USD |
0.8985 USD |
| 2023-05-06 |
0.9023 USD |
40,092.0788 CRV |
0.9553 USD |
0.8968 USD |
0.9061 USD |
0.9040 USD |
| 2023-05-05 |
0.9550 USD |
87,084.7140 CRV |
0.9292 USD |
0.9266 USD |
0.9303 USD |
0.9604 USD |
| 2023-05-04 |
0.9289 USD |
41,504.4255 CRV |
0.9718 USD |
0.9182 USD |
0.9243 USD |
0.9243 USD |
| 2023-05-03 |
0.9697 USD |
85,916.3303 CRV |
0.9041 USD |
0.8806 USD |
0.8852 USD |
0.9761 USD |
| 2023-05-02 |
0.9045 USD |
33,332.8404 CRV |
0.8837 USD |
0.8822 USD |
0.8851 USD |
0.9070 USD |
| 2023-05-01 |
0.8840 USD |
15,158.7477 CRV |
0.9113 USD |
0.8745 USD |
0.8808 USD |
0.8827 USD |
| 2023-04-30 |
0.9119 USD |
19,817.9866 CRV |
0.9315 USD |
0.9039 USD |
0.9123 USD |
0.9116 USD |
| 2023-04-29 |
0.9315 USD |
21,759.7308 CRV |
0.9255 USD |
0.9234 USD |
0.9268 USD |
0.9328 USD |
| 2023-04-28 |
0.9242 USD |
14,623.7412 CRV |
0.9450 USD |
0.9159 USD |
0.9228 USD |
0.9256 USD |
| 2023-04-27 |
0.9436 USD |
28,872.3734 CRV |
0.9185 USD |
0.9160 USD |
0.9272 USD |
0.9407 USD |
| 2023-04-26 |
0.9190 USD |
25,337.0416 CRV |
0.9401 USD |
0.8846 USD |
0.9108 USD |
0.9132 USD |
| 2023-04-25 |
0.9410 USD |
21,394.4575 CRV |
0.9279 USD |
0.8958 USD |
0.9025 USD |
0.9364 USD |
| 2023-04-24 |
0.9261 USD |
23,714.6092 CRV |
0.9476 USD |
0.9160 USD |
0.9297 USD |
0.9240 USD |
| 2023-04-23 |
0.9441 USD |
32,160.9379 CRV |
0.9411 USD |
0.9274 USD |
0.9347 USD |
0.9457 USD |
| 2023-04-22 |
0.9410 USD |
40,797.6999 CRV |
0.9180 USD |
0.9146 USD |
0.9181 USD |
0.9410 USD |
| 2023-04-21 |
0.9180 USD |
13,756.3511 CRV |
0.9422 USD |
0.9043 USD |
0.9149 USD |
0.9130 USD |
| 2023-04-20 |
0.9403 USD |
121,420.3200 CRV |
0.9580 USD |
0.9387 USD |
0.9470 USD |
0.9437 USD |
| 2023-04-19 |
0.9529 USD |
103,530.9023 CRV |
1.0737 USD |
0.9577 USD |
0.9648 USD |
0.9647 USD |
| 2023-04-18 |
1.0693 USD |
46,130.2615 CRV |
1.0502 USD |
1.0371 USD |
1.0513 USD |
1.0698 USD |
| 2023-04-17 |
1.0532 USD |
31,495.4139 CRV |
1.1060 USD |
1.0485 USD |
1.0539 USD |
1.0551 USD |
| 2023-04-16 |
1.1068 USD |
11,376.5679 CRV |
1.0909 USD |
1.0682 USD |
1.0727 USD |
1.1092 USD |
| 2023-04-15 |
1.0910 USD |
28,242.9062 CRV |
1.0889 USD |
1.0742 USD |
1.0830 USD |
1.0925 USD |
| 2023-04-14 |
1.0956 USD |
56,490.4340 CRV |
1.0673 USD |
1.0653 USD |
1.0673 USD |
1.0944 USD |
| 2023-04-13 |
1.0678 USD |
53,394.1819 CRV |
1.0296 USD |
1.0155 USD |
1.0211 USD |
1.0728 USD |
| 2023-04-12 |
1.0296 USD |
126,648.6403 CRV |
1.0200 USD |
0.9800 USD |
0.9858 USD |
1.0257 USD |
| 2023-04-11 |
1.0203 USD |
131,559.6613 CRV |
1.0280 USD |
1.0001 USD |
1.0190 USD |
1.0188 USD |
| 2023-04-10 |
1.0290 USD |
17,609.8460 CRV |
1.0124 USD |
0.9907 USD |
0.9957 USD |
1.0215 USD |
| 2023-04-09 |
1.0142 USD |
30,563.7345 CRV |
1.0253 USD |
0.9882 USD |
0.9990 USD |
1.0245 USD |
| 2023-04-08 |
1.0262 USD |
47,987.9254 CRV |
1.0212 USD |
1.0041 USD |
1.0083 USD |
1.0267 USD |
| 2023-04-07 |
1.0205 USD |
48,273.6475 CRV |
1.0084 USD |
0.9960 USD |
1.0077 USD |
1.0149 USD |
| 2023-04-06 |
1.0099 USD |
38,974.4323 CRV |
1.0037 USD |
0.9861 USD |
0.9976 USD |
1.0059 USD |
| 2023-04-05 |
1.0005 USD |
68,691.7580 CRV |
0.9963 USD |
0.9866 USD |
0.9955 USD |
1.0002 USD |
| 2023-04-04 |
0.9940 USD |
218,039.3248 CRV |
0.9236 USD |
0.9126 USD |
0.9172 USD |
1.0024 USD |
| 2023-04-03 |
0.9220 USD |
58,138.0211 CRV |
0.9080 USD |
0.8833 USD |
0.8981 USD |
0.9178 USD |
| 2023-04-02 |
0.9080 USD |
93,343.9766 CRV |
0.9252 USD |
0.8914 USD |
0.9047 USD |
0.9073 USD |