Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
1.2586 USD |
161,853.2157 CRV |
1.3760 USD |
1.1962 USD |
1.2210 USD |
1.1979 USD |
| 2022-07-24 |
1.3892 USD |
106,082.2144 CRV |
1.3970 USD |
1.3606 USD |
1.3739 USD |
1.3732 USD |
| 2022-07-23 |
1.4188 USD |
308,054.3051 CRV |
1.4378 USD |
1.3451 USD |
1.3689 USD |
1.4014 USD |
| 2022-07-22 |
1.4555 USD |
503,873.9877 CRV |
1.4048 USD |
1.3810 USD |
1.4003 USD |
1.4337 USD |
| 2022-07-21 |
1.3242 USD |
335,278.7948 CRV |
1.1552 USD |
1.1046 USD |
1.1324 USD |
1.4080 USD |
| 2022-07-20 |
1.2173 USD |
206,064.6011 CRV |
1.2474 USD |
1.1377 USD |
1.1657 USD |
1.1630 USD |
| 2022-07-19 |
1.2737 USD |
178,704.7535 CRV |
1.3436 USD |
1.2323 USD |
1.2578 USD |
1.2471 USD |
| 2022-07-18 |
1.2161 USD |
246,428.6281 CRV |
1.0804 USD |
1.0758 USD |
1.1026 USD |
1.3409 USD |
| 2022-07-17 |
1.1405 USD |
65,993.8345 CRV |
1.1736 USD |
1.0880 USD |
1.1059 USD |
1.0880 USD |
| 2022-07-16 |
1.1488 USD |
89,108.5940 CRV |
1.1073 USD |
1.0876 USD |
1.0983 USD |
1.1737 USD |
| 2022-07-15 |
1.1501 USD |
100,898.8490 CRV |
1.1667 USD |
1.0973 USD |
1.1192 USD |
1.1038 USD |
| 2022-07-14 |
1.0985 USD |
509,321.7892 CRV |
1.0491 USD |
1.0070 USD |
1.0264 USD |
1.1643 USD |
| 2022-07-13 |
0.9691 USD |
226,240.1504 CRV |
0.8759 USD |
0.8640 USD |
0.8816 USD |
1.0522 USD |
| 2022-07-12 |
0.8940 USD |
70,693.9158 CRV |
0.8873 USD |
0.8717 USD |
0.8880 USD |
0.8871 USD |
| 2022-07-11 |
0.9189 USD |
102,041.5146 CRV |
0.9533 USD |
0.8774 USD |
0.8882 USD |
0.8846 USD |
| 2022-07-10 |
0.9774 USD |
40,929.8605 CRV |
1.0152 USD |
0.9497 USD |
0.9555 USD |
0.9515 USD |
| 2022-07-09 |
1.0273 USD |
118,366.2492 CRV |
1.0096 USD |
1.0069 USD |
1.0147 USD |
1.0175 USD |
| 2022-07-08 |
1.0256 USD |
195,195.3374 CRV |
1.0535 USD |
0.9855 USD |
1.0094 USD |
1.0227 USD |
| 2022-07-07 |
1.0013 USD |
170,072.3508 CRV |
0.9614 USD |
0.9382 USD |
0.9475 USD |
1.0397 USD |
| 2022-07-06 |
0.9635 USD |
188,710.1962 CRV |
0.9583 USD |
0.9164 USD |
0.9363 USD |
0.9675 USD |
| 2022-07-05 |
0.9435 USD |
493,185.9648 CRV |
0.8664 USD |
0.8281 USD |
0.8483 USD |
0.9564 USD |
| 2022-07-04 |
0.8500 USD |
172,650.9133 CRV |
0.7962 USD |
0.7748 USD |
0.7845 USD |
0.8596 USD |
| 2022-07-03 |
0.7899 USD |
48,507.0260 CRV |
0.7756 USD |
0.7547 USD |
0.7691 USD |
0.7957 USD |
| 2022-07-02 |
0.7578 USD |
222,608.0922 CRV |
0.7462 USD |
0.7291 USD |
0.7462 USD |
0.7791 USD |
| 2022-07-01 |
0.7609 USD |
269,688.6674 CRV |
0.6855 USD |
0.6670 USD |
0.6769 USD |
0.7515 USD |
| 2022-06-30 |
0.6600 USD |
143,014.9352 CRV |
0.7057 USD |
0.6350 USD |
0.6482 USD |
0.6590 USD |
| 2022-06-29 |
0.7084 USD |
115,787.8444 CRV |
0.6955 USD |
0.6819 USD |
0.7003 USD |
0.7042 USD |
| 2022-06-28 |
0.7297 USD |
219,243.5374 CRV |
0.7347 USD |
0.6884 USD |
0.7079 USD |
0.6924 USD |
| 2022-06-27 |
0.7669 USD |
115,859.6914 CRV |
0.7436 USD |
0.7220 USD |
0.7386 USD |
0.7325 USD |
| 2022-06-26 |
0.7980 USD |
138,387.1954 CRV |
0.8178 USD |
0.7436 USD |
0.7763 USD |
0.7436 USD |
| 2022-06-25 |
0.8168 USD |
162,621.0151 CRV |
0.8421 USD |
0.7822 USD |
0.7885 USD |
0.8178 USD |
| 2022-06-24 |
0.8329 USD |
166,476.9370 CRV |
0.8315 USD |
0.7996 USD |
0.8096 USD |
0.8567 USD |
| 2022-06-23 |
0.7808 USD |
466,698.4897 CRV |
0.6961 USD |
0.6933 USD |
0.7271 USD |
0.8315 USD |
| 2022-06-22 |
0.7257 USD |
287,031.1520 CRV |
0.7230 USD |
0.6819 USD |
0.6974 USD |
0.7094 USD |
| 2022-06-21 |
0.7489 USD |
347,029.9345 CRV |
0.7053 USD |
0.6878 USD |
0.7118 USD |
0.7209 USD |
| 2022-06-20 |
0.6802 USD |
221,437.3391 CRV |
0.6451 USD |
0.6073 USD |
0.6242 USD |
0.7053 USD |
| 2022-06-19 |
0.6063 USD |
258,243.7457 CRV |
0.5823 USD |
0.5532 USD |
0.5623 USD |
0.6455 USD |
| 2022-06-18 |
0.5897 USD |
439,606.7865 CRV |
0.6596 USD |
0.5361 USD |
0.5567 USD |
0.5853 USD |
| 2022-06-17 |
0.6679 USD |
51,776.9596 CRV |
0.6626 USD |
0.6507 USD |
0.6583 USD |
0.6606 USD |
| 2022-06-16 |
0.7059 USD |
243,536.7474 CRV |
0.7671 USD |
0.6575 USD |
0.6586 USD |
0.6575 USD |
| 2022-06-15 |
0.6904 USD |
475,707.1704 CRV |
0.7324 USD |
0.6072 USD |
0.6189 USD |
0.7665 USD |
| 2022-06-14 |
0.6997 USD |
367,816.8962 CRV |
0.7194 USD |
0.6369 USD |
0.6670 USD |
0.7251 USD |
| 2022-06-13 |
0.7079 USD |
725,066.7063 CRV |
0.8615 USD |
0.6268 USD |
0.6574 USD |
0.7051 USD |
| 2022-06-12 |
0.8850 USD |
121,781.2263 CRV |
0.9030 USD |
0.8412 USD |
0.8688 USD |
0.8600 USD |
| 2022-06-11 |
0.9509 USD |
164,948.3431 CRV |
1.0259 USD |
0.8850 USD |
0.9139 USD |
0.9051 USD |
| 2022-06-10 |
1.0800 USD |
112,022.0879 CRV |
1.1482 USD |
1.0172 USD |
1.0338 USD |
1.0253 USD |
| 2022-06-09 |
1.1553 USD |
46,783.7478 CRV |
1.1552 USD |
1.1318 USD |
1.1476 USD |
1.1494 USD |
| 2022-06-08 |
1.1809 USD |
64,378.0489 CRV |
1.1855 USD |
1.1376 USD |
1.1555 USD |
1.1555 USD |
| 2022-06-07 |
1.1966 USD |
70,945.4535 CRV |
1.2870 USD |
1.1593 USD |
1.1700 USD |
1.1960 USD |
| 2022-06-06 |
1.2824 USD |
52,112.2617 CRV |
1.2084 USD |
1.2074 USD |
1.2367 USD |
1.2800 USD |