Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
0.4077 USD |
1,208,849.1534 CRV |
0.3751 USD |
0.3704 USD |
0.3727 USD |
0.4077 USD |
| 2024-11-18 |
0.3751 USD |
927,374.4266 CRV |
0.3197 USD |
0.3191 USD |
0.3240 USD |
0.3749 USD |
| 2024-11-17 |
0.3197 USD |
415,041.5341 CRV |
0.3370 USD |
0.3150 USD |
0.3196 USD |
0.3196 USD |
| 2024-11-16 |
0.3369 USD |
964,724.5268 CRV |
0.2910 USD |
0.2886 USD |
0.2910 USD |
0.3369 USD |
| 2024-11-15 |
0.2910 USD |
104,122.4788 CRV |
0.2846 USD |
0.2764 USD |
0.2805 USD |
0.2898 USD |
| 2024-11-14 |
0.2846 USD |
403,225.2121 CRV |
0.3128 USD |
0.2867 USD |
0.2920 USD |
0.2944 USD |
| 2024-11-13 |
0.3157 USD |
1,091,167.6641 CRV |
0.2772 USD |
0.2560 USD |
0.2590 USD |
0.3074 USD |
| 2024-11-12 |
0.2818 USD |
302,929.1675 CRV |
0.2944 USD |
0.2621 USD |
0.2700 USD |
0.2818 USD |
| 2024-11-11 |
0.2918 USD |
364,257.2614 CRV |
0.2835 USD |
0.2755 USD |
0.2792 USD |
0.2920 USD |
| 2024-11-10 |
0.2899 USD |
220,692.2102 CRV |
0.2762 USD |
0.2761 USD |
0.2763 USD |
0.2928 USD |
| 2024-11-09 |
0.2772 USD |
102,842.2501 CRV |
0.2700 USD |
0.2651 USD |
0.2651 USD |
0.2723 USD |
| 2024-11-08 |
0.2700 USD |
362,579.9406 CRV |
0.2618 USD |
0.2578 USD |
0.2597 USD |
0.2695 USD |
| 2024-11-07 |
0.2607 USD |
835,644.1779 CRV |
0.2588 USD |
0.2577 USD |
0.2588 USD |
0.2607 USD |
| 2024-11-06 |
0.2577 USD |
1,068,719.5268 CRV |
0.2348 USD |
0.2348 USD |
0.2427 USD |
0.2582 USD |
| 2024-11-05 |
0.2348 USD |
74,380.1500 CRV |
0.2244 USD |
0.2243 USD |
0.2261 USD |
0.2348 USD |
| 2024-11-04 |
0.2244 USD |
104,303.7294 CRV |
0.2307 USD |
0.2197 USD |
0.2247 USD |
0.2247 USD |
| 2024-11-03 |
0.2307 USD |
41,044.0654 CRV |
0.2377 USD |
0.2229 USD |
0.2267 USD |
0.2307 USD |
| 2024-11-02 |
0.2377 USD |
18,019.5156 CRV |
0.2481 USD |
0.2350 USD |
0.2374 USD |
0.2377 USD |
| 2024-11-01 |
0.2481 USD |
83,727.2551 CRV |
0.2538 USD |
0.2474 USD |
0.2481 USD |
0.2481 USD |
| 2024-10-31 |
0.2538 USD |
165,332.3201 CRV |
0.2609 USD |
0.2427 USD |
0.2460 USD |
0.2538 USD |
| 2024-10-30 |
0.2609 USD |
246,596.2189 CRV |
0.2587 USD |
0.2539 USD |
0.2555 USD |
0.2592 USD |
| 2024-10-29 |
0.2587 USD |
427,444.9441 CRV |
0.2443 USD |
0.2434 USD |
0.2471 USD |
0.2587 USD |
| 2024-10-28 |
0.2460 USD |
312,712.2169 CRV |
0.2437 USD |
0.2349 USD |
0.2377 USD |
0.2459 USD |
| 2024-10-27 |
0.2437 USD |
44,001.8700 CRV |
0.2397 USD |
0.2390 USD |
0.2390 USD |
0.2437 USD |
| 2024-10-26 |
0.2391 USD |
1,285,297.0817 CRV |
0.2352 USD |
0.2245 USD |
0.2366 USD |
0.2391 USD |
| 2024-10-25 |
0.2352 USD |
102,586.9144 CRV |
0.2493 USD |
0.2405 USD |
0.2447 USD |
0.2452 USD |
| 2024-10-24 |
0.2493 USD |
112,950.5517 CRV |
0.2534 USD |
0.2481 USD |
0.2496 USD |
0.2513 USD |
| 2024-10-23 |
0.2521 USD |
169,192.1459 CRV |
0.2612 USD |
0.2450 USD |
0.2494 USD |
0.2521 USD |
| 2024-10-22 |
0.2612 USD |
62,659.3014 CRV |
0.2633 USD |
0.2549 USD |
0.2586 USD |
0.2612 USD |
| 2024-10-21 |
0.2637 USD |
440,429.3486 CRV |
0.2747 USD |
0.2637 USD |
0.2641 USD |
0.2637 USD |
| 2024-10-20 |
0.2747 USD |
1,108,161.1996 CRV |
0.2678 USD |
0.2653 USD |
0.2653 USD |
0.2752 USD |
| 2024-10-19 |
0.2664 USD |
91,409.2529 CRV |
0.2656 USD |
0.2646 USD |
0.2653 USD |
0.2664 USD |
| 2024-10-18 |
0.2656 USD |
192,625.3089 CRV |
0.2589 USD |
0.2580 USD |
0.2583 USD |
0.2650 USD |
| 2024-10-17 |
0.2589 USD |
863,909.5371 CRV |
0.2585 USD |
0.2491 USD |
0.2528 USD |
0.2599 USD |
| 2024-10-16 |
0.2585 USD |
297,568.9848 CRV |
0.2622 USD |
0.2570 USD |
0.2585 USD |
0.2585 USD |
| 2024-10-15 |
0.2592 USD |
137,776.4781 CRV |
0.2694 USD |
0.2578 USD |
0.2592 USD |
0.2592 USD |
| 2024-10-14 |
0.2694 USD |
49,754.6286 CRV |
0.2576 USD |
0.2576 USD |
0.2576 USD |
0.2694 USD |
| 2024-10-13 |
0.2576 USD |
13,807.8667 CRV |
0.2608 USD |
0.2540 USD |
0.2540 USD |
0.2576 USD |
| 2024-10-12 |
0.2608 USD |
33,289.4112 CRV |
0.2582 USD |
0.2575 USD |
0.2575 USD |
0.2608 USD |
| 2024-10-11 |
0.2630 USD |
76,543.6762 CRV |
0.2585 USD |
0.2554 USD |
0.2573 USD |
0.2630 USD |
| 2024-10-10 |
0.2578 USD |
119,852.2878 CRV |
0.2591 USD |
0.2517 USD |
0.2538 USD |
0.2578 USD |
| 2024-10-09 |
0.2565 USD |
147,806.3866 CRV |
0.2527 USD |
0.2443 USD |
0.2490 USD |
0.2544 USD |
| 2024-10-08 |
0.2527 USD |
106,118.1508 CRV |
0.2566 USD |
0.2492 USD |
0.2521 USD |
0.2534 USD |
| 2024-10-07 |
0.2566 USD |
51,503.6295 CRV |
0.2570 USD |
0.2567 USD |
0.2601 USD |
0.2569 USD |
| 2024-10-06 |
0.2570 USD |
61,914.0955 CRV |
0.2530 USD |
0.2518 USD |
0.2518 USD |
0.2570 USD |
| 2024-10-05 |
0.2533 USD |
125,567.0707 CRV |
0.2584 USD |
0.2513 USD |
0.2529 USD |
0.2533 USD |
| 2024-10-04 |
0.2579 USD |
226,416.2139 CRV |
0.2587 USD |
0.2531 USD |
0.2587 USD |
0.2585 USD |
| 2024-10-03 |
0.2587 USD |
209,664.3763 CRV |
0.2548 USD |
0.2470 USD |
0.2525 USD |
0.2595 USD |
| 2024-10-02 |
0.2548 USD |
185,233.1361 CRV |
0.2594 USD |
0.2462 USD |
0.2507 USD |
0.2558 USD |
| 2024-10-01 |
0.2594 USD |
426,270.8329 CRV |
0.2775 USD |
0.2517 USD |
0.2607 USD |
0.2578 USD |