Crypto exchange Gemini

Market Curve DAO Token (CRV) / USD

Identifier on Gemini: crvusd
Date Price Volume Open Low High Close
2023-02-10 0.9531 USD 63,102.7237 CRV 0.9752 USD 0.9361 USD 0.9583 USD 0.9526 USD
2023-02-09 0.9720 USD 254,961.8803 CRV 1.1387 USD 0.9438 USD 0.9989 USD 0.9572 USD
2023-02-08 1.1392 USD 434,667.4441 CRV 1.0912 USD 1.0775 USD 1.1053 USD 1.1301 USD
2023-02-07 1.0945 USD 66,518.6839 CRV 1.0443 USD 1.0359 USD 1.0526 USD 1.0871 USD
2023-02-06 1.0426 USD 29,960.7925 CRV 1.0521 USD 1.0259 USD 1.0465 USD 1.0604 USD
2023-02-05 1.0521 USD 122,950.3967 CRV 1.1090 USD 1.0148 USD 1.0340 USD 1.0368 USD
2023-02-04 1.1231 USD 50,290.5748 CRV 1.1152 USD 1.0885 USD 1.0985 USD 1.1220 USD
2023-02-03 1.1153 USD 186,619.5369 CRV 1.0626 USD 1.0614 USD 1.0715 USD 1.1169 USD
2023-02-02 1.0615 USD 271,941.8918 CRV 1.1111 USD 1.0500 USD 1.0710 USD 1.0712 USD
2023-02-01 1.1138 USD 163,306.4496 CRV 1.0198 USD 0.9763 USD 0.9912 USD 1.1127 USD
2023-01-31 1.0167 USD 55,642.8185 CRV 0.9949 USD 0.9865 USD 1.0000 USD 1.0194 USD
2023-01-30 0.9895 USD 206,701.9056 CRV 1.0910 USD 0.9600 USD 0.9910 USD 0.9895 USD
2023-01-29 1.0903 USD 67,115.5456 CRV 1.0723 USD 1.0567 USD 1.0819 USD 1.0863 USD
2023-01-28 1.0722 USD 49,846.5222 CRV 1.1338 USD 1.0471 USD 1.0560 USD 1.0668 USD
2023-01-27 1.1375 USD 179,801.4981 CRV 1.0492 USD 1.0040 USD 1.0183 USD 1.1207 USD
2023-01-26 1.0480 USD 234,250.0033 CRV 1.0300 USD 1.0238 USD 1.0392 USD 1.0483 USD
2023-01-25 1.0327 USD 131,037.2422 CRV 0.9941 USD 0.9721 USD 0.9945 USD 1.0167 USD
2023-01-24 0.9920 USD 152,739.7933 CRV 1.0694 USD 0.9565 USD 1.0507 USD 0.9924 USD
2023-01-23 1.0681 USD 67,088.0543 CRV 1.0739 USD 1.0659 USD 1.0817 USD 1.0780 USD
2023-01-22 1.0727 USD 200,172.6794 CRV 0.9974 USD 0.9893 USD 1.0077 USD 1.0689 USD
2023-01-21 0.9957 USD 51,309.0783 CRV 1.0328 USD 0.9833 USD 1.0013 USD 1.0118 USD
2023-01-20 1.0209 USD 344,980.9454 CRV 0.9003 USD 0.8915 USD 0.9017 USD 1.0159 USD
2023-01-19 0.8913 USD 90,569.1003 CRV 0.8946 USD 0.8756 USD 0.8802 USD 0.8974 USD
2023-01-18 0.9174 USD 186,582.3264 CRV 0.9108 USD 0.8575 USD 0.9000 USD 0.9186 USD
2023-01-17 0.9182 USD 163,527.5102 CRV 0.8788 USD 0.8542 USD 0.8960 USD 0.9112 USD
2023-01-16 0.8577 USD 320,347.6300 CRV 0.8326 USD 0.8234 USD 0.8426 USD 0.8648 USD
2023-01-15 0.8342 USD 137,688.2165 CRV 0.8144 USD 0.7837 USD 0.7951 USD 0.8374 USD
2023-01-14 0.8158 USD 175,392.4139 CRV 0.8047 USD 0.7577 USD 0.8046 USD 0.8184 USD
2023-01-13 0.8086 USD 146,961.7633 CRV 0.6874 USD 0.6803 USD 0.6871 USD 0.8119 USD
2023-01-12 0.6911 USD 119,626.1865 CRV 0.6695 USD 0.6422 USD 0.6509 USD 0.6929 USD
2023-01-11 0.6664 USD 224,036.0742 CRV 0.6503 USD 0.6475 USD 0.6562 USD 0.6613 USD
2023-01-10 0.6496 USD 32,338.7421 CRV 0.6423 USD 0.6357 USD 0.6469 USD 0.6478 USD
2023-01-09 0.6465 USD 303,188.9333 CRV 0.5758 USD 0.5739 USD 0.5839 USD 0.6498 USD
2023-01-08 0.5709 USD 31,534.2616 CRV 0.5510 USD 0.5428 USD 0.5484 USD 0.5673 USD
2023-01-07 0.5510 USD 30,522.1299 CRV 0.5461 USD 0.5451 USD 0.5491 USD 0.5499 USD
2023-01-06 0.5462 USD 53,664.2553 CRV 0.5429 USD 0.5229 USD 0.5287 USD 0.5446 USD
2023-01-05 0.5407 USD 62,292.5934 CRV 0.5551 USD 0.5408 USD 0.5443 USD 0.5434 USD
2023-01-04 1.0000 USD 77,777.7403 CRV 0.5299 USD 0.5282 USD 0.5307 USD 0.5528 USD
2023-01-03 0.5290 USD 33,943.2276 CRV 0.5332 USD 0.5225 USD 0.5255 USD 0.5298 USD
2023-01-02 0.5370 USD 67,704.2266 CRV 0.5265 USD 0.5197 USD 0.5248 USD 0.5357 USD
2023-01-01 0.5228 USD 7,443.7249 CRV 0.5238 USD 0.5181 USD 0.5209 USD 0.5269 USD
2022-12-31 0.5267 USD 37,780.1305 CRV 0.5280 USD 0.5191 USD 0.5241 USD 0.5207 USD
2022-12-30 0.5078 USD 137,139.9428 CRV 0.5119 USD 0.4880 USD 0.4974 USD 0.5266 USD
2022-12-29 0.5141 USD 57,244.8249 CRV 0.5102 USD 0.5039 USD 0.5101 USD 0.5125 USD
2022-12-28 0.5177 USD 84,008.7945 CRV 0.5296 USD 0.5081 USD 0.5102 USD 0.5102 USD
2022-12-27 0.5258 USD 57,959.6034 CRV 0.5366 USD 0.5173 USD 0.5233 USD 0.5281 USD
2022-12-26 0.5329 USD 9,844.2852 CRV 0.5217 USD 0.5191 USD 0.5217 USD 0.5354 USD
2022-12-25 0.5233 USD 22,990.7659 CRV 0.5232 USD 0.5178 USD 0.5216 USD 0.5216 USD
2022-12-24 0.5232 USD 37,997.3735 CRV 0.5244 USD 0.5176 USD 0.5188 USD 0.5232 USD
2022-12-23 0.5244 USD 81,808.5046 CRV 0.5241 USD 0.5189 USD 0.5223 USD 0.5259 USD