Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.8760 USD |
157,878.0829 CRV |
0.8920 USD |
0.8534 USD |
0.8627 USD |
0.8622 USD |
| 2022-11-01 |
0.8911 USD |
177,896.8373 CRV |
0.8852 USD |
0.8765 USD |
0.8866 USD |
0.8941 USD |
| 2022-10-31 |
0.8902 USD |
105,019.4336 CRV |
0.9046 USD |
0.8747 USD |
0.8806 USD |
0.8849 USD |
| 2022-10-30 |
0.9120 USD |
126,584.0701 CRV |
0.9360 USD |
0.8854 USD |
0.9068 USD |
0.9046 USD |
| 2022-10-29 |
0.9518 USD |
175,101.6364 CRV |
0.9462 USD |
0.9198 USD |
0.9299 USD |
0.9290 USD |
| 2022-10-28 |
0.9411 USD |
189,069.3585 CRV |
0.9099 USD |
0.8993 USD |
0.9114 USD |
0.9464 USD |
| 2022-10-27 |
0.9261 USD |
60,287.1562 CRV |
0.9342 USD |
0.8982 USD |
0.9165 USD |
0.9157 USD |
| 2022-10-26 |
0.9375 USD |
163,357.2557 CRV |
0.9080 USD |
0.9080 USD |
0.9187 USD |
0.9408 USD |
| 2022-10-25 |
0.9198 USD |
213,074.8125 CRV |
0.8772 USD |
0.8633 USD |
0.8689 USD |
0.9124 USD |
| 2022-10-24 |
0.9028 USD |
80,666.7213 CRV |
0.9168 USD |
0.8739 USD |
0.8823 USD |
0.8785 USD |
| 2022-10-23 |
0.8787 USD |
28,561.5368 CRV |
0.8767 USD |
0.8516 USD |
0.8596 USD |
0.9189 USD |
| 2022-10-22 |
0.8799 USD |
38,591.7030 CRV |
0.8947 USD |
0.8700 USD |
0.8758 USD |
0.8767 USD |
| 2022-10-21 |
0.8712 USD |
164,465.7730 CRV |
0.8476 USD |
0.8362 USD |
0.8493 USD |
0.8947 USD |
| 2022-10-20 |
0.8628 USD |
261,327.8927 CRV |
0.8495 USD |
0.8350 USD |
0.8492 USD |
0.8476 USD |
| 2022-10-19 |
0.8882 USD |
176,297.8487 CRV |
0.9114 USD |
0.8518 USD |
0.8594 USD |
0.8540 USD |
| 2022-10-18 |
0.8991 USD |
234,202.0465 CRV |
0.8906 USD |
0.8674 USD |
0.8800 USD |
0.9114 USD |
| 2022-10-17 |
0.8700 USD |
277,785.9898 CRV |
0.8159 USD |
0.8100 USD |
0.8164 USD |
0.8892 USD |
| 2022-10-16 |
0.8109 USD |
46,710.1324 CRV |
0.8061 USD |
0.8001 USD |
0.8041 USD |
0.8182 USD |
| 2022-10-15 |
0.8138 USD |
105,783.0979 CRV |
0.8133 USD |
0.7987 USD |
0.8088 USD |
0.8034 USD |
| 2022-10-14 |
0.8244 USD |
171,603.0539 CRV |
0.8009 USD |
0.7960 USD |
0.8034 USD |
0.8132 USD |
| 2022-10-13 |
0.7739 USD |
372,727.3893 CRV |
0.8204 USD |
0.7257 USD |
0.7562 USD |
0.8016 USD |
| 2022-10-12 |
0.8303 USD |
104,042.9984 CRV |
0.8200 USD |
0.8160 USD |
0.8210 USD |
0.8232 USD |
| 2022-10-11 |
0.8280 USD |
134,898.0188 CRV |
0.8510 USD |
0.8099 USD |
0.8217 USD |
0.8155 USD |
| 2022-10-10 |
0.8744 USD |
124,211.3414 CRV |
0.8827 USD |
0.8461 USD |
0.8606 USD |
0.8568 USD |
| 2022-10-09 |
0.8841 USD |
6,301.8606 CRV |
0.8819 USD |
0.8764 USD |
0.8797 USD |
0.8797 USD |
| 2022-10-08 |
0.9026 USD |
31,297.0967 CRV |
0.8964 USD |
0.8747 USD |
0.8794 USD |
0.8835 USD |
| 2022-10-07 |
0.8884 USD |
61,659.7125 CRV |
0.8894 USD |
0.8711 USD |
0.8837 USD |
0.8963 USD |
| 2022-10-06 |
0.9174 USD |
259,192.4600 CRV |
0.9073 USD |
0.8904 USD |
0.8932 USD |
0.8920 USD |
| 2022-10-05 |
0.9013 USD |
173,863.0976 CRV |
0.9124 USD |
0.8758 USD |
0.8843 USD |
0.9014 USD |
| 2022-10-04 |
0.9058 USD |
138,359.2278 CRV |
0.8975 USD |
0.8876 USD |
0.8913 USD |
0.9134 USD |
| 2022-10-03 |
0.8916 USD |
129,907.2842 CRV |
0.8586 USD |
0.8480 USD |
0.8651 USD |
0.9001 USD |
| 2022-10-02 |
0.8849 USD |
63,781.0879 CRV |
0.8919 USD |
0.8543 USD |
0.8742 USD |
0.8567 USD |
| 2022-10-01 |
0.8995 USD |
856,690.5877 CRV |
0.9162 USD |
0.8859 USD |
0.8880 USD |
0.8919 USD |
| 2022-09-30 |
0.9329 USD |
118,528.4856 CRV |
0.9269 USD |
0.9072 USD |
0.9143 USD |
0.9135 USD |
| 2022-09-29 |
0.9223 USD |
76,512.8761 CRV |
0.9395 USD |
0.8978 USD |
0.9108 USD |
0.9247 USD |
| 2022-09-28 |
0.8981 USD |
180,514.0613 CRV |
0.9137 USD |
0.8654 USD |
0.8787 USD |
0.9367 USD |
| 2022-09-27 |
0.9411 USD |
1,319,073.5618 CRV |
0.9268 USD |
0.9063 USD |
0.9136 USD |
0.9137 USD |
| 2022-09-26 |
0.9158 USD |
349,738.2532 CRV |
0.8874 USD |
0.8720 USD |
0.8838 USD |
0.9225 USD |
| 2022-09-25 |
0.9040 USD |
89,659.5142 CRV |
0.9218 USD |
0.8768 USD |
0.8970 USD |
0.8928 USD |
| 2022-09-24 |
0.9391 USD |
30,993.9363 CRV |
0.9424 USD |
0.9143 USD |
0.9197 USD |
0.9178 USD |
| 2022-09-23 |
0.9126 USD |
911,500.6618 CRV |
0.9144 USD |
0.8694 USD |
0.8862 USD |
0.9404 USD |
| 2022-09-22 |
0.8951 USD |
129,678.1412 CRV |
0.8615 USD |
0.8610 USD |
0.8697 USD |
0.9173 USD |
| 2022-09-21 |
0.9338 USD |
1,435,909.0140 CRV |
0.9458 USD |
0.8380 USD |
0.8557 USD |
0.8600 USD |
| 2022-09-20 |
0.9664 USD |
140,826.4322 CRV |
0.9854 USD |
0.9400 USD |
0.9500 USD |
0.9458 USD |
| 2022-09-19 |
0.9517 USD |
193,551.9141 CRV |
0.9378 USD |
0.9000 USD |
0.9157 USD |
0.9820 USD |
| 2022-09-18 |
0.9855 USD |
119,649.1942 CRV |
1.0826 USD |
0.9013 USD |
0.9521 USD |
0.9529 USD |
| 2022-09-17 |
1.0724 USD |
58,020.6328 CRV |
1.0589 USD |
1.0438 USD |
1.0543 USD |
1.0791 USD |
| 2022-09-16 |
1.0483 USD |
85,272.2665 CRV |
1.0541 USD |
1.0225 USD |
1.0408 USD |
1.0546 USD |
| 2022-09-15 |
1.0478 USD |
97,331.2281 CRV |
1.0743 USD |
1.0172 USD |
1.0400 USD |
1.0474 USD |
| 2022-09-14 |
1.0796 USD |
130,509.8381 CRV |
1.0518 USD |
1.0306 USD |
1.0573 USD |
1.0665 USD |