Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
5.3213 USD |
353,052.4666 CRV |
5.4026 USD |
5.0716 USD |
5.2463 USD |
5.4306 USD |
| 2022-01-05 |
5.8436 USD |
320,559.4954 CRV |
6.0580 USD |
4.9671 USD |
5.4283 USD |
5.4639 USD |
| 2022-01-04 |
6.3766 USD |
287,859.0563 CRV |
6.5081 USD |
6.0686 USD |
6.2032 USD |
6.1207 USD |
| 2022-01-03 |
6.3408 USD |
432,359.6633 CRV |
6.0414 USD |
5.7374 USD |
5.8501 USD |
6.5081 USD |
| 2022-01-02 |
6.1217 USD |
361,217.2762 CRV |
6.1971 USD |
5.8813 USD |
5.9899 USD |
6.0270 USD |
| 2022-01-01 |
5.8988 USD |
444,013.6314 CRV |
5.3151 USD |
5.3144 USD |
5.6017 USD |
6.2103 USD |
| 2021-12-31 |
5.3559 USD |
756,470.6180 CRV |
5.1137 USD |
5.0037 USD |
5.1403 USD |
5.4206 USD |
| 2021-12-30 |
5.0336 USD |
307,937.2390 CRV |
4.8329 USD |
4.6542 USD |
4.8569 USD |
5.1182 USD |
| 2021-12-29 |
5.0011 USD |
616,307.1417 CRV |
4.7158 USD |
4.7158 USD |
4.8733 USD |
4.8254 USD |
| 2021-12-28 |
4.8765 USD |
902,179.8843 CRV |
5.2835 USD |
4.5495 USD |
4.8034 USD |
4.7239 USD |
| 2021-12-27 |
5.5496 USD |
290,556.1905 CRV |
5.7344 USD |
5.2787 USD |
5.3728 USD |
5.3103 USD |
| 2021-12-26 |
5.8435 USD |
297,292.5026 CRV |
5.8576 USD |
5.6429 USD |
5.7343 USD |
5.7059 USD |
| 2021-12-25 |
5.5789 USD |
416,019.7189 CRV |
5.1889 USD |
5.1249 USD |
5.2875 USD |
5.8595 USD |
| 2021-12-24 |
5.3432 USD |
687,181.0864 CRV |
5.1771 USD |
5.0394 USD |
5.1200 USD |
5.1889 USD |
| 2021-12-23 |
5.1323 USD |
689,900.3075 CRV |
5.0563 USD |
4.9157 USD |
5.0666 USD |
5.1232 USD |
| 2021-12-22 |
4.9650 USD |
586,235.6553 CRV |
4.6321 USD |
4.6196 USD |
4.8870 USD |
4.9698 USD |
| 2021-12-21 |
4.3258 USD |
743,517.7069 CRV |
4.1107 USD |
4.0351 USD |
4.0925 USD |
4.6288 USD |
| 2021-12-20 |
4.0358 USD |
920,161.2660 CRV |
4.1544 USD |
3.7923 USD |
3.9229 USD |
4.1416 USD |
| 2021-12-19 |
4.3787 USD |
332,824.3547 CRV |
4.5103 USD |
4.1176 USD |
4.1934 USD |
4.1724 USD |
| 2021-12-18 |
4.4043 USD |
955,634.4075 CRV |
4.2915 USD |
4.1120 USD |
4.2088 USD |
4.5217 USD |
| 2021-12-17 |
4.0870 USD |
785,876.7542 CRV |
3.8307 USD |
3.4480 USD |
3.7908 USD |
4.3220 USD |
| 2021-12-16 |
3.8924 USD |
738,726.5300 CRV |
3.7066 USD |
3.7015 USD |
3.7532 USD |
3.8764 USD |
| 2021-12-15 |
3.4860 USD |
775,689.9817 CRV |
3.4372 USD |
3.2357 USD |
3.2974 USD |
3.7331 USD |
| 2021-12-14 |
3.3484 USD |
362,969.9415 CRV |
3.3169 USD |
3.2386 USD |
3.3011 USD |
3.3935 USD |
| 2021-12-13 |
3.6469 USD |
671,824.0569 CRV |
3.8400 USD |
3.2582 USD |
3.3407 USD |
3.3444 USD |
| 2021-12-12 |
3.7353 USD |
450,902.0602 CRV |
3.7251 USD |
3.5797 USD |
3.6155 USD |
3.8252 USD |
| 2021-12-11 |
3.5753 USD |
359,840.2009 CRV |
3.3367 USD |
3.2900 USD |
3.4351 USD |
3.7649 USD |
| 2021-12-10 |
3.6358 USD |
172,437.9340 CRV |
3.6677 USD |
3.3900 USD |
3.4527 USD |
3.3963 USD |
| 2021-12-09 |
3.8836 USD |
639,370.2367 CRV |
4.1809 USD |
3.6018 USD |
3.6751 USD |
3.7273 USD |
| 2021-12-08 |
4.0201 USD |
525,548.8555 CRV |
4.1566 USD |
3.7912 USD |
3.8802 USD |
4.1858 USD |
| 2021-12-07 |
3.9285 USD |
753,497.5271 CRV |
3.7333 USD |
3.6472 USD |
3.7425 USD |
4.1727 USD |
| 2021-12-06 |
3.5420 USD |
927,668.1877 CRV |
3.6080 USD |
3.2157 USD |
3.3814 USD |
3.7103 USD |
| 2021-12-05 |
3.6827 USD |
566,662.8176 CRV |
3.7600 USD |
3.3445 USD |
3.4702 USD |
3.6222 USD |
| 2021-12-04 |
3.6874 USD |
820,639.9947 CRV |
4.3855 USD |
3.1530 USD |
3.4834 USD |
3.7327 USD |
| 2021-12-03 |
4.4295 USD |
370,058.6210 CRV |
4.7480 USD |
4.0139 USD |
4.3228 USD |
4.3854 USD |
| 2021-12-02 |
4.7901 USD |
381,876.1147 CRV |
4.9850 USD |
4.5998 USD |
4.7580 USD |
4.7447 USD |
| 2021-12-01 |
5.1684 USD |
622,309.2500 CRV |
5.0304 USD |
4.8142 USD |
4.8987 USD |
4.9850 USD |
| 2021-11-30 |
4.8242 USD |
595,443.4289 CRV |
4.6959 USD |
4.5297 USD |
4.6240 USD |
4.9195 USD |
| 2021-11-29 |
4.8419 USD |
285,877.3281 CRV |
4.8878 USD |
4.6074 USD |
4.7140 USD |
4.7226 USD |
| 2021-11-28 |
4.5742 USD |
697,766.2147 CRV |
4.8450 USD |
4.1947 USD |
4.4274 USD |
4.8297 USD |
| 2021-11-27 |
5.1422 USD |
652,534.1117 CRV |
4.8887 USD |
4.6762 USD |
4.8204 USD |
4.8443 USD |
| 2021-11-26 |
5.2407 USD |
1,202,214.2040 CRV |
5.9094 USD |
4.7276 USD |
4.9806 USD |
4.9015 USD |
| 2021-11-25 |
5.9232 USD |
996,009.5589 CRV |
5.8804 USD |
5.4943 USD |
5.7143 USD |
5.8559 USD |
| 2021-11-24 |
5.1562 USD |
969,399.4061 CRV |
5.0514 USD |
4.5389 USD |
4.6463 USD |
5.8000 USD |
| 2021-11-23 |
4.6411 USD |
1,304,959.5009 CRV |
4.2660 USD |
4.1215 USD |
4.3296 USD |
5.0484 USD |
| 2021-11-22 |
4.1971 USD |
1,008,958.4393 CRV |
3.7971 USD |
3.7142 USD |
3.8068 USD |
4.1577 USD |
| 2021-11-21 |
3.8572 USD |
182,630.1544 CRV |
3.9493 USD |
3.7512 USD |
3.8079 USD |
3.7932 USD |
| 2021-11-20 |
3.9630 USD |
253,245.6950 CRV |
3.9738 USD |
3.8414 USD |
3.8927 USD |
3.9427 USD |
| 2021-11-19 |
4.0873 USD |
478,861.5689 CRV |
4.1274 USD |
3.8844 USD |
4.0137 USD |
3.9569 USD |
| 2021-11-18 |
3.9844 USD |
655,875.5764 CRV |
4.0285 USD |
3.5820 USD |
3.7710 USD |
4.1246 USD |