Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.5157 USD |
83,833.9031 CRV |
0.5176 USD |
0.5040 USD |
0.5078 USD |
0.5236 USD |
| 2022-12-21 |
0.5258 USD |
103,677.7543 CRV |
0.5279 USD |
0.5090 USD |
0.5152 USD |
0.5165 USD |
| 2022-12-20 |
0.5259 USD |
45,606.1423 CRV |
0.5175 USD |
0.5154 USD |
0.5234 USD |
0.5293 USD |
| 2022-12-19 |
0.5508 USD |
118,653.0084 CRV |
0.5530 USD |
0.5145 USD |
0.5230 USD |
0.5182 USD |
| 2022-12-18 |
0.5521 USD |
42,047.9333 CRV |
0.5615 USD |
0.5447 USD |
0.5464 USD |
0.5530 USD |
| 2022-12-17 |
0.5485 USD |
35,561.7338 CRV |
0.5456 USD |
0.5325 USD |
0.5434 USD |
0.5613 USD |
| 2022-12-16 |
0.5695 USD |
136,790.0293 CRV |
0.6185 USD |
0.5341 USD |
0.5543 USD |
0.5390 USD |
| 2022-12-15 |
0.6278 USD |
44,767.8914 CRV |
0.6462 USD |
0.6144 USD |
0.6195 USD |
0.6185 USD |
| 2022-12-14 |
0.6557 USD |
30,612.5505 CRV |
0.6554 USD |
0.6391 USD |
0.6474 USD |
0.6462 USD |
| 2022-12-13 |
0.6441 USD |
113,530.5237 CRV |
0.6219 USD |
0.5975 USD |
0.6098 USD |
0.6541 USD |
| 2022-12-12 |
0.6087 USD |
35,541.8078 CRV |
0.6288 USD |
0.5942 USD |
0.5997 USD |
0.6219 USD |
| 2022-12-11 |
0.6330 USD |
33,671.3015 CRV |
0.6420 USD |
0.6238 USD |
0.6337 USD |
0.6283 USD |
| 2022-12-10 |
0.6445 USD |
4,063.3749 CRV |
0.6450 USD |
0.6400 USD |
0.6438 USD |
0.6420 USD |
| 2022-12-09 |
0.6517 USD |
78,284.9171 CRV |
0.6675 USD |
0.6355 USD |
0.6413 USD |
0.6459 USD |
| 2022-12-08 |
0.6587 USD |
57,737.0929 CRV |
0.6530 USD |
0.6451 USD |
0.6507 USD |
0.6664 USD |
| 2022-12-07 |
0.6618 USD |
68,639.9620 CRV |
0.6790 USD |
0.6478 USD |
0.6532 USD |
0.6561 USD |
| 2022-12-06 |
0.6760 USD |
135,167.5852 CRV |
0.6743 USD |
0.6660 USD |
0.6719 USD |
0.6787 USD |
| 2022-12-05 |
0.6804 USD |
141,374.7818 CRV |
0.6710 USD |
0.6648 USD |
0.6730 USD |
0.6730 USD |
| 2022-12-04 |
0.6653 USD |
139,489.0215 CRV |
0.6367 USD |
0.6367 USD |
0.6469 USD |
0.6704 USD |
| 2022-12-03 |
0.6524 USD |
52,378.5325 CRV |
0.6586 USD |
0.6339 USD |
0.6377 USD |
0.6351 USD |
| 2022-12-02 |
0.6381 USD |
89,958.6757 CRV |
0.6415 USD |
0.6237 USD |
0.6324 USD |
0.6598 USD |
| 2022-12-01 |
0.6557 USD |
86,347.2097 CRV |
0.6709 USD |
0.6375 USD |
0.6433 USD |
0.6397 USD |
| 2022-11-30 |
0.6718 USD |
218,781.0666 CRV |
0.6609 USD |
0.6501 USD |
0.6633 USD |
0.6715 USD |
| 2022-11-29 |
0.6651 USD |
134,146.1700 CRV |
0.6445 USD |
0.6382 USD |
0.6450 USD |
0.6625 USD |
| 2022-11-28 |
0.6489 USD |
182,934.3695 CRV |
0.6854 USD |
0.6280 USD |
0.6430 USD |
0.6444 USD |
| 2022-11-27 |
0.7005 USD |
157,306.5853 CRV |
0.7039 USD |
0.6813 USD |
0.7033 USD |
0.6846 USD |
| 2022-11-26 |
0.7172 USD |
318,905.3683 CRV |
0.6791 USD |
0.6755 USD |
0.6860 USD |
0.7033 USD |
| 2022-11-25 |
0.6803 USD |
319,576.6831 CRV |
0.6848 USD |
0.6600 USD |
0.6700 USD |
0.6761 USD |
| 2022-11-24 |
0.6953 USD |
389,023.5687 CRV |
0.6863 USD |
0.6625 USD |
0.6733 USD |
0.6895 USD |
| 2022-11-23 |
0.6636 USD |
445,870.1721 CRV |
0.6305 USD |
0.6080 USD |
0.6230 USD |
0.6871 USD |
| 2022-11-22 |
0.5657 USD |
1,523,875.9871 CRV |
0.4998 USD |
0.3988 USD |
0.4160 USD |
0.6296 USD |
| 2022-11-21 |
0.4946 USD |
357,444.9798 CRV |
0.5090 USD |
0.4710 USD |
0.4873 USD |
0.4996 USD |
| 2022-11-20 |
0.5274 USD |
305,431.9876 CRV |
0.5423 USD |
0.5020 USD |
0.5161 USD |
0.5111 USD |
| 2022-11-19 |
0.5463 USD |
96,598.7931 CRV |
0.5509 USD |
0.5379 USD |
0.5461 USD |
0.5420 USD |
| 2022-11-18 |
0.5509 USD |
114,560.1628 CRV |
0.5513 USD |
0.5411 USD |
0.5475 USD |
0.5532 USD |
| 2022-11-17 |
0.5534 USD |
152,534.4893 CRV |
0.5844 USD |
0.5379 USD |
0.5489 USD |
0.5493 USD |
| 2022-11-16 |
0.5915 USD |
173,757.7673 CRV |
0.6057 USD |
0.5400 USD |
0.5844 USD |
0.5854 USD |
| 2022-11-15 |
0.6159 USD |
155,274.8105 CRV |
0.6056 USD |
0.5944 USD |
0.6038 USD |
0.6017 USD |
| 2022-11-14 |
0.6050 USD |
165,380.5462 CRV |
0.6308 USD |
0.5844 USD |
0.5993 USD |
0.6085 USD |
| 2022-11-13 |
0.6216 USD |
162,147.9705 CRV |
0.6026 USD |
0.5946 USD |
0.6037 USD |
0.6254 USD |
| 2022-11-12 |
0.6286 USD |
76,402.2259 CRV |
0.6674 USD |
0.5952 USD |
0.6118 USD |
0.6016 USD |
| 2022-11-11 |
0.6578 USD |
298,742.7714 CRV |
0.6870 USD |
0.6200 USD |
0.6469 USD |
0.6568 USD |
| 2022-11-10 |
0.6444 USD |
485,621.6040 CRV |
0.5552 USD |
0.5450 USD |
0.5918 USD |
0.6877 USD |
| 2022-11-09 |
0.6663 USD |
626,095.3029 CRV |
0.7700 USD |
0.5350 USD |
0.6000 USD |
0.9100 USD |
| 2022-11-08 |
0.8743 USD |
609,351.6878 CRV |
1.0014 USD |
0.6939 USD |
0.7694 USD |
0.7706 USD |
| 2022-11-07 |
0.9765 USD |
212,128.3647 CRV |
0.9550 USD |
0.9325 USD |
0.9548 USD |
1.0000 USD |
| 2022-11-06 |
0.9951 USD |
91,113.4959 CRV |
0.9965 USD |
0.9516 USD |
0.9757 USD |
0.9593 USD |
| 2022-11-05 |
1.0090 USD |
229,261.0403 CRV |
1.0234 USD |
0.9862 USD |
1.0009 USD |
1.0004 USD |
| 2022-11-04 |
0.9929 USD |
523,181.6795 CRV |
0.9028 USD |
0.8968 USD |
0.9158 USD |
1.0232 USD |
| 2022-11-03 |
0.9019 USD |
259,282.9555 CRV |
0.8666 USD |
0.8627 USD |
0.8811 USD |
0.9006 USD |