Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
1.0791 USD |
431,996.4154 CRV |
1.1409 USD |
1.0415 USD |
1.0662 USD |
1.0448 USD |
| 2022-09-12 |
1.1679 USD |
617,290.8747 CRV |
1.1795 USD |
1.1260 USD |
1.1483 USD |
1.1382 USD |
| 2022-09-11 |
1.2170 USD |
68,577.9183 CRV |
1.2451 USD |
1.1563 USD |
1.1823 USD |
1.1834 USD |
| 2022-09-10 |
1.2186 USD |
137,361.7646 CRV |
1.2065 USD |
1.1667 USD |
1.1824 USD |
1.2570 USD |
| 2022-09-09 |
1.1989 USD |
323,504.3611 CRV |
1.1277 USD |
1.1277 USD |
1.1464 USD |
1.2041 USD |
| 2022-09-08 |
1.1373 USD |
205,191.8668 CRV |
1.1654 USD |
1.1073 USD |
1.1310 USD |
1.1259 USD |
| 2022-09-07 |
1.0983 USD |
156,796.4279 CRV |
1.0375 USD |
1.0160 USD |
1.0315 USD |
1.1782 USD |
| 2022-09-06 |
1.1336 USD |
338,378.5708 CRV |
1.1519 USD |
1.0191 USD |
1.0439 USD |
1.0373 USD |
| 2022-09-05 |
1.1012 USD |
87,418.2153 CRV |
1.0914 USD |
1.0608 USD |
1.0716 USD |
1.1430 USD |
| 2022-09-04 |
1.0820 USD |
66,464.2973 CRV |
1.0719 USD |
1.0473 USD |
1.0622 USD |
1.0790 USD |
| 2022-09-03 |
1.0812 USD |
65,014.6389 CRV |
1.0941 USD |
1.0611 USD |
1.0682 USD |
1.0703 USD |
| 2022-09-02 |
1.1414 USD |
80,397.1983 CRV |
1.1536 USD |
1.0802 USD |
1.0907 USD |
1.0828 USD |
| 2022-09-01 |
1.1099 USD |
191,682.1066 CRV |
1.1441 USD |
1.0632 USD |
1.0897 USD |
1.1574 USD |
| 2022-08-31 |
1.1465 USD |
136,755.9729 CRV |
1.0634 USD |
1.0634 USD |
1.0888 USD |
1.1574 USD |
| 2022-08-30 |
1.0650 USD |
72,472.7663 CRV |
1.0800 USD |
1.0235 USD |
1.0341 USD |
1.0597 USD |
| 2022-08-29 |
1.0298 USD |
73,911.2849 CRV |
0.9929 USD |
0.9759 USD |
0.9979 USD |
1.0755 USD |
| 2022-08-28 |
1.0431 USD |
100,099.2003 CRV |
1.0450 USD |
0.9909 USD |
1.0157 USD |
1.0023 USD |
| 2022-08-27 |
1.0419 USD |
56,678.8234 CRV |
1.0552 USD |
1.0200 USD |
1.0411 USD |
1.0541 USD |
| 2022-08-26 |
1.1400 USD |
206,957.1446 CRV |
1.1802 USD |
1.0434 USD |
1.0762 USD |
1.0476 USD |
| 2022-08-25 |
1.1994 USD |
140,036.4647 CRV |
1.1776 USD |
1.1667 USD |
1.1818 USD |
1.1802 USD |
| 2022-08-24 |
1.1842 USD |
231,728.2631 CRV |
1.1843 USD |
1.1372 USD |
1.1515 USD |
1.1783 USD |
| 2022-08-23 |
1.1409 USD |
203,761.8983 CRV |
1.1029 USD |
1.0662 USD |
1.0852 USD |
1.1973 USD |
| 2022-08-22 |
1.0303 USD |
399,287.6120 CRV |
1.0280 USD |
0.9768 USD |
1.0012 USD |
1.1004 USD |
| 2022-08-21 |
1.0138 USD |
94,647.7231 CRV |
1.0003 USD |
0.9889 USD |
1.0121 USD |
1.0364 USD |
| 2022-08-20 |
1.0544 USD |
180,068.7942 CRV |
1.0513 USD |
0.9716 USD |
0.9959 USD |
1.0061 USD |
| 2022-08-19 |
1.0724 USD |
227,794.0943 CRV |
1.1156 USD |
1.0129 USD |
1.0315 USD |
1.0632 USD |
| 2022-08-18 |
1.1739 USD |
88,430.4927 CRV |
1.1753 USD |
1.0900 USD |
1.1483 USD |
1.1136 USD |
| 2022-08-17 |
1.2514 USD |
188,091.6743 CRV |
1.2881 USD |
1.1700 USD |
1.1825 USD |
1.1702 USD |
| 2022-08-16 |
1.3100 USD |
97,608.3992 CRV |
1.3376 USD |
1.2820 USD |
1.2902 USD |
1.2930 USD |
| 2022-08-15 |
1.3860 USD |
236,418.2524 CRV |
1.3905 USD |
1.3100 USD |
1.3201 USD |
1.3154 USD |
| 2022-08-14 |
1.4380 USD |
151,569.9439 CRV |
1.4323 USD |
1.3656 USD |
1.3825 USD |
1.3905 USD |
| 2022-08-13 |
1.4372 USD |
111,838.0893 CRV |
1.4206 USD |
1.4078 USD |
1.4253 USD |
1.4282 USD |
| 2022-08-12 |
1.3787 USD |
252,943.2988 CRV |
1.3639 USD |
1.3370 USD |
1.3593 USD |
1.4121 USD |
| 2022-08-11 |
1.3978 USD |
305,387.7123 CRV |
1.3843 USD |
1.3526 USD |
1.3748 USD |
1.3626 USD |
| 2022-08-10 |
1.3541 USD |
271,298.6874 CRV |
1.2897 USD |
1.2475 USD |
1.2760 USD |
1.3817 USD |
| 2022-08-09 |
1.3167 USD |
228,470.2185 CRV |
1.4282 USD |
1.2313 USD |
1.3014 USD |
1.2897 USD |
| 2022-08-08 |
1.4406 USD |
249,072.8564 CRV |
1.4013 USD |
1.3972 USD |
1.4091 USD |
1.4274 USD |
| 2022-08-07 |
1.3893 USD |
52,324.4239 CRV |
1.3735 USD |
1.3523 USD |
1.3721 USD |
1.4013 USD |
| 2022-08-06 |
1.4136 USD |
176,734.2630 CRV |
1.4445 USD |
1.3672 USD |
1.3948 USD |
1.3829 USD |
| 2022-08-05 |
1.4002 USD |
240,832.9878 CRV |
1.3300 USD |
1.3216 USD |
1.3345 USD |
1.4272 USD |
| 2022-08-04 |
1.3287 USD |
123,078.9336 CRV |
1.3318 USD |
1.2967 USD |
1.3227 USD |
1.3400 USD |
| 2022-08-03 |
1.3701 USD |
124,175.5226 CRV |
1.3350 USD |
1.2820 USD |
1.3264 USD |
1.3247 USD |
| 2022-08-02 |
1.3097 USD |
188,883.7021 CRV |
1.3033 USD |
1.2171 USD |
1.2383 USD |
1.3567 USD |
| 2022-08-01 |
1.3170 USD |
77,522.3052 CRV |
1.3219 USD |
1.2694 USD |
1.2938 USD |
1.3055 USD |
| 2022-07-31 |
1.3715 USD |
91,452.6959 CRV |
1.3606 USD |
1.3089 USD |
1.3206 USD |
1.3120 USD |
| 2022-07-30 |
1.4276 USD |
158,381.2016 CRV |
1.4264 USD |
1.3432 USD |
1.3654 USD |
1.3461 USD |
| 2022-07-29 |
1.4917 USD |
363,460.1167 CRV |
1.5417 USD |
1.4042 USD |
1.4324 USD |
1.4649 USD |
| 2022-07-28 |
1.4218 USD |
511,174.0294 CRV |
1.3250 USD |
1.2494 USD |
1.2858 USD |
1.5337 USD |
| 2022-07-27 |
1.2129 USD |
196,413.3826 CRV |
1.1690 USD |
1.1265 USD |
1.1393 USD |
1.3255 USD |
| 2022-07-26 |
1.1272 USD |
257,455.6258 CRV |
1.1766 USD |
1.0928 USD |
1.1221 USD |
1.1600 USD |