Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
1.2023 USD |
32,749.6005 CRV |
1.1780 USD |
1.1515 USD |
1.1626 USD |
1.2084 USD |
| 2022-06-04 |
1.1633 USD |
48,393.3860 CRV |
1.1732 USD |
1.1460 USD |
1.1630 USD |
1.1732 USD |
| 2022-06-03 |
1.1928 USD |
55,641.3305 CRV |
1.2518 USD |
1.1640 USD |
1.1779 USD |
1.1732 USD |
| 2022-06-02 |
1.2415 USD |
39,297.6048 CRV |
1.2659 USD |
1.2025 USD |
1.2314 USD |
1.2502 USD |
| 2022-06-01 |
1.3414 USD |
93,749.4143 CRV |
1.3805 USD |
1.2283 USD |
1.2615 USD |
1.2793 USD |
| 2022-05-31 |
1.3880 USD |
169,135.0684 CRV |
1.3859 USD |
1.3146 USD |
1.3700 USD |
1.3835 USD |
| 2022-05-30 |
1.3228 USD |
78,079.1867 CRV |
1.2511 USD |
1.2349 USD |
1.2530 USD |
1.3900 USD |
| 2022-05-29 |
1.2155 USD |
23,194.5295 CRV |
1.2192 USD |
1.1784 USD |
1.1961 USD |
1.2527 USD |
| 2022-05-28 |
1.2408 USD |
57,046.8787 CRV |
1.1677 USD |
1.1663 USD |
1.1963 USD |
1.2327 USD |
| 2022-05-27 |
1.1658 USD |
115,200.8553 CRV |
1.2046 USD |
1.1131 USD |
1.1465 USD |
1.1662 USD |
| 2022-05-26 |
1.1528 USD |
335,996.9739 CRV |
1.2334 USD |
1.0896 USD |
1.1311 USD |
1.2085 USD |
| 2022-05-25 |
1.2381 USD |
163,463.3163 CRV |
1.2630 USD |
1.2073 USD |
1.2306 USD |
1.2314 USD |
| 2022-05-24 |
1.2387 USD |
271,744.4436 CRV |
1.2959 USD |
1.1835 USD |
1.2095 USD |
1.2589 USD |
| 2022-05-23 |
1.3373 USD |
225,292.9976 CRV |
1.2753 USD |
1.2495 USD |
1.2620 USD |
1.2959 USD |
| 2022-05-22 |
1.2458 USD |
125,454.8022 CRV |
1.2131 USD |
1.1894 USD |
1.2138 USD |
1.2778 USD |
| 2022-05-21 |
1.1950 USD |
215,746.5608 CRV |
1.1263 USD |
1.1029 USD |
1.1398 USD |
1.2131 USD |
| 2022-05-20 |
1.1078 USD |
394,636.4259 CRV |
1.0800 USD |
1.0642 USD |
1.0870 USD |
1.1487 USD |
| 2022-05-19 |
1.1189 USD |
430,163.2440 CRV |
1.2234 USD |
0.9942 USD |
1.0999 USD |
1.0735 USD |
| 2022-05-18 |
1.2713 USD |
282,962.1604 CRV |
1.3910 USD |
1.2036 USD |
1.2442 USD |
1.2193 USD |
| 2022-05-17 |
1.3628 USD |
149,664.3572 CRV |
1.3601 USD |
1.2915 USD |
1.3231 USD |
1.3914 USD |
| 2022-05-16 |
1.3876 USD |
174,197.4006 CRV |
1.5060 USD |
1.3154 USD |
1.3363 USD |
1.3711 USD |
| 2022-05-15 |
1.4402 USD |
180,667.3597 CRV |
1.4159 USD |
1.3674 USD |
1.3907 USD |
1.4910 USD |
| 2022-05-14 |
1.3341 USD |
282,048.9727 CRV |
1.3164 USD |
1.2441 USD |
1.2778 USD |
1.4100 USD |
| 2022-05-13 |
1.4479 USD |
384,594.5876 CRV |
1.3023 USD |
1.2773 USD |
1.3423 USD |
1.3122 USD |
| 2022-05-12 |
1.3109 USD |
337,989.4069 CRV |
1.5042 USD |
1.0495 USD |
1.2343 USD |
1.3079 USD |
| 2022-05-11 |
1.6000 USD |
708,186.2532 CRV |
1.9821 USD |
1.3948 USD |
1.5018 USD |
1.4566 USD |
| 2022-05-10 |
2.0253 USD |
283,663.4163 CRV |
1.9150 USD |
1.8581 USD |
1.9512 USD |
1.9780 USD |
| 2022-05-09 |
2.0827 USD |
147,276.5568 CRV |
2.3486 USD |
1.9721 USD |
2.0056 USD |
2.0056 USD |
| 2022-05-08 |
2.3510 USD |
65,805.3576 CRV |
2.2261 USD |
2.1756 USD |
2.2044 USD |
2.3477 USD |
| 2022-05-07 |
2.2817 USD |
31,120.8982 CRV |
2.2953 USD |
2.1785 USD |
2.2278 USD |
2.2252 USD |
| 2022-05-06 |
2.2988 USD |
63,342.9771 CRV |
2.4643 USD |
2.1933 USD |
2.2572 USD |
2.3114 USD |
| 2022-05-05 |
2.5269 USD |
104,553.9303 CRV |
2.5954 USD |
2.2710 USD |
2.3260 USD |
2.4474 USD |
| 2022-05-04 |
2.4440 USD |
124,384.5575 CRV |
2.1564 USD |
2.1440 USD |
2.1695 USD |
2.5989 USD |
| 2022-05-03 |
2.1450 USD |
78,719.3359 CRV |
2.1013 USD |
2.0362 USD |
2.0798 USD |
2.1564 USD |
| 2022-05-02 |
2.0739 USD |
50,411.5388 CRV |
2.0660 USD |
1.9901 USD |
2.0199 USD |
2.1175 USD |
| 2022-05-01 |
2.0178 USD |
97,907.3691 CRV |
1.9966 USD |
1.9511 USD |
2.0041 USD |
2.0704 USD |
| 2022-04-30 |
2.1104 USD |
83,767.2800 CRV |
2.2320 USD |
1.9900 USD |
2.1305 USD |
2.0028 USD |
| 2022-04-29 |
2.2974 USD |
47,101.4157 CRV |
2.3981 USD |
2.2024 USD |
2.2360 USD |
2.2236 USD |
| 2022-04-28 |
2.4613 USD |
30,295.1133 CRV |
2.4915 USD |
2.3775 USD |
2.4102 USD |
2.3990 USD |
| 2022-04-27 |
2.4174 USD |
44,085.1025 CRV |
2.3643 USD |
2.3513 USD |
2.3878 USD |
2.4856 USD |
| 2022-04-26 |
2.5211 USD |
194,650.6128 CRV |
2.7468 USD |
2.3508 USD |
2.4039 USD |
2.3589 USD |
| 2022-04-25 |
2.6523 USD |
35,531.5761 CRV |
2.6915 USD |
2.4907 USD |
2.5211 USD |
2.7533 USD |
| 2022-04-24 |
2.6958 USD |
55,817.6533 CRV |
2.6670 USD |
2.5974 USD |
2.6230 USD |
2.6971 USD |
| 2022-04-23 |
2.6145 USD |
143,184.8118 CRV |
2.4764 USD |
2.4621 USD |
2.5017 USD |
2.6730 USD |
| 2022-04-22 |
2.4351 USD |
171,722.1349 CRV |
2.1983 USD |
2.1889 USD |
2.2341 USD |
2.4868 USD |
| 2022-04-21 |
2.2975 USD |
114,323.4072 CRV |
2.3316 USD |
2.1731 USD |
2.2008 USD |
2.1988 USD |
| 2022-04-20 |
2.3437 USD |
114,867.1926 CRV |
2.3111 USD |
2.2652 USD |
2.2931 USD |
2.3339 USD |
| 2022-04-19 |
2.2554 USD |
91,696.2376 CRV |
2.1885 USD |
2.1578 USD |
2.1776 USD |
2.3181 USD |
| 2022-04-18 |
2.1306 USD |
90,555.6711 CRV |
2.1991 USD |
2.0546 USD |
2.0855 USD |
2.1867 USD |
| 2022-04-17 |
2.2830 USD |
20,096.6102 CRV |
2.2361 USD |
2.2180 USD |
2.2346 USD |
2.2428 USD |