Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
2.2240 USD |
21,182.6395 CRV |
2.2248 USD |
2.1933 USD |
2.2104 USD |
2.2394 USD |
| 2022-04-15 |
2.2385 USD |
42,163.3935 CRV |
2.2266 USD |
2.1925 USD |
2.2206 USD |
2.2258 USD |
| 2022-04-14 |
2.2545 USD |
37,566.3948 CRV |
2.2972 USD |
2.2042 USD |
2.2235 USD |
2.2278 USD |
| 2022-04-13 |
2.2407 USD |
41,388.9192 CRV |
2.2185 USD |
2.1831 USD |
2.2061 USD |
2.2952 USD |
| 2022-04-12 |
2.2235 USD |
78,791.8699 CRV |
2.1631 USD |
2.1531 USD |
2.1802 USD |
2.2263 USD |
| 2022-04-11 |
2.2259 USD |
93,604.3572 CRV |
2.3979 USD |
2.1431 USD |
2.1874 USD |
2.1609 USD |
| 2022-04-10 |
2.4670 USD |
42,076.9086 CRV |
2.4727 USD |
2.4118 USD |
2.4367 USD |
2.4197 USD |
| 2022-04-09 |
2.3707 USD |
78,172.7554 CRV |
2.3425 USD |
2.3000 USD |
2.3391 USD |
2.4665 USD |
| 2022-04-08 |
2.4540 USD |
81,470.4172 CRV |
2.5393 USD |
2.3237 USD |
2.3559 USD |
2.3274 USD |
| 2022-04-07 |
2.5006 USD |
60,089.6093 CRV |
2.5045 USD |
2.4407 USD |
2.4829 USD |
2.5431 USD |
| 2022-04-06 |
2.6305 USD |
152,345.3224 CRV |
2.8140 USD |
2.4967 USD |
2.5500 USD |
2.5045 USD |
| 2022-04-05 |
2.9084 USD |
149,475.2421 CRV |
2.9104 USD |
2.8039 USD |
2.8520 USD |
2.8170 USD |
| 2022-04-04 |
2.8495 USD |
64,866.8059 CRV |
2.9436 USD |
2.7458 USD |
2.8043 USD |
2.9113 USD |
| 2022-04-03 |
2.9578 USD |
59,162.5827 CRV |
2.8953 USD |
2.8326 USD |
2.9114 USD |
2.9436 USD |
| 2022-04-02 |
2.9217 USD |
180,878.3430 CRV |
2.8085 USD |
2.7868 USD |
2.8664 USD |
2.8813 USD |
| 2022-04-01 |
2.7503 USD |
122,018.7460 CRV |
2.6357 USD |
2.5591 USD |
2.6196 USD |
2.8048 USD |
| 2022-03-31 |
2.7666 USD |
111,379.8886 CRV |
2.8072 USD |
2.6227 USD |
2.6583 USD |
2.6391 USD |
| 2022-03-30 |
2.7903 USD |
111,494.1367 CRV |
2.8157 USD |
2.6808 USD |
2.7580 USD |
2.8182 USD |
| 2022-03-29 |
2.7849 USD |
115,858.9058 CRV |
2.5781 USD |
2.5781 USD |
2.6638 USD |
2.8157 USD |
| 2022-03-28 |
2.6520 USD |
222,656.5738 CRV |
2.6144 USD |
2.5827 USD |
2.6196 USD |
2.6071 USD |
| 2022-03-27 |
2.5042 USD |
94,195.7474 CRV |
2.4035 USD |
2.3912 USD |
2.4229 USD |
2.6170 USD |
| 2022-03-26 |
2.3503 USD |
29,060.5750 CRV |
2.2837 USD |
2.2786 USD |
2.3098 USD |
2.4042 USD |
| 2022-03-25 |
2.3199 USD |
82,591.1874 CRV |
2.3864 USD |
2.2622 USD |
2.2865 USD |
2.2865 USD |
| 2022-03-24 |
2.4060 USD |
96,190.5393 CRV |
2.3838 USD |
2.3362 USD |
2.3721 USD |
2.3917 USD |
| 2022-03-23 |
2.3306 USD |
85,960.6280 CRV |
2.2710 USD |
2.2407 USD |
2.2623 USD |
2.3882 USD |
| 2022-03-22 |
2.2622 USD |
40,063.6830 CRV |
2.1979 USD |
2.1830 USD |
2.2073 USD |
2.2617 USD |
| 2022-03-21 |
2.1713 USD |
44,832.1267 CRV |
2.1600 USD |
2.1206 USD |
2.1384 USD |
2.2051 USD |
| 2022-03-20 |
2.2115 USD |
75,174.8533 CRV |
2.2850 USD |
2.1600 USD |
2.1732 USD |
2.1600 USD |
| 2022-03-19 |
2.2984 USD |
59,212.5319 CRV |
2.2457 USD |
2.2298 USD |
2.2502 USD |
2.2757 USD |
| 2022-03-18 |
2.2069 USD |
107,926.1606 CRV |
2.1243 USD |
2.0807 USD |
2.0942 USD |
2.2415 USD |
| 2022-03-17 |
2.1315 USD |
212,906.3945 CRV |
2.0980 USD |
2.0427 USD |
2.0583 USD |
2.1200 USD |
| 2022-03-16 |
2.0050 USD |
66,159.9777 CRV |
1.9571 USD |
1.9101 USD |
1.9296 USD |
2.0980 USD |
| 2022-03-15 |
1.9367 USD |
31,143.6337 CRV |
1.9518 USD |
1.8727 USD |
1.8937 USD |
1.9642 USD |
| 2022-03-14 |
1.9472 USD |
27,497.7430 CRV |
1.9251 USD |
1.9000 USD |
1.9154 USD |
1.9517 USD |
| 2022-03-13 |
1.9696 USD |
16,871.2708 CRV |
1.9815 USD |
1.9000 USD |
1.9161 USD |
1.9133 USD |
| 2022-03-12 |
2.0202 USD |
21,454.8783 CRV |
1.9730 USD |
1.9693 USD |
2.0042 USD |
1.9811 USD |
| 2022-03-11 |
2.0132 USD |
38,850.0788 CRV |
2.0461 USD |
1.9436 USD |
1.9721 USD |
1.9730 USD |
| 2022-03-10 |
2.0162 USD |
88,812.1152 CRV |
2.1553 USD |
1.9533 USD |
1.9992 USD |
2.0387 USD |
| 2022-03-09 |
2.1562 USD |
132,194.4270 CRV |
2.0324 USD |
2.0317 USD |
2.0661 USD |
2.1553 USD |
| 2022-03-08 |
2.0467 USD |
34,117.5577 CRV |
1.9829 USD |
1.9730 USD |
2.0169 USD |
2.0293 USD |
| 2022-03-07 |
2.0432 USD |
75,807.2238 CRV |
2.0577 USD |
1.9289 USD |
1.9669 USD |
1.9847 USD |
| 2022-03-06 |
2.1494 USD |
42,180.3650 CRV |
2.2499 USD |
2.0574 USD |
2.1137 USD |
2.0637 USD |
| 2022-03-05 |
2.2420 USD |
32,062.5090 CRV |
2.2544 USD |
2.1954 USD |
2.2096 USD |
2.2499 USD |
| 2022-03-04 |
2.3742 USD |
51,068.5532 CRV |
2.5037 USD |
2.2331 USD |
2.2602 USD |
2.2493 USD |
| 2022-03-03 |
2.5405 USD |
64,041.8821 CRV |
2.6498 USD |
2.4478 USD |
2.4893 USD |
2.5138 USD |
| 2022-03-02 |
2.6220 USD |
139,815.0483 CRV |
2.5483 USD |
2.4680 USD |
2.5163 USD |
2.6361 USD |
| 2022-03-01 |
2.5042 USD |
156,520.3723 CRV |
2.4428 USD |
2.4049 USD |
2.4729 USD |
2.5431 USD |
| 2022-02-28 |
2.3268 USD |
240,432.3152 CRV |
2.1890 USD |
2.1277 USD |
2.1761 USD |
2.4293 USD |
| 2022-02-27 |
2.3187 USD |
85,636.6879 CRV |
2.3927 USD |
2.1580 USD |
2.2063 USD |
2.1774 USD |
| 2022-02-26 |
2.3822 USD |
47,619.4319 CRV |
2.3601 USD |
2.3192 USD |
2.3724 USD |
2.3711 USD |