Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
3.8963 USD |
822,469.7137 CRV |
3.7166 USD |
3.6865 USD |
3.8359 USD |
4.0237 USD |
| 2021-11-16 |
3.6196 USD |
618,506.6653 CRV |
3.9566 USD |
3.2884 USD |
3.5467 USD |
3.7277 USD |
| 2021-11-15 |
4.0261 USD |
191,066.3351 CRV |
4.1330 USD |
3.8957 USD |
3.9442 USD |
3.9525 USD |
| 2021-11-14 |
4.1659 USD |
88,981.8992 CRV |
4.2284 USD |
4.0370 USD |
4.0761 USD |
4.1023 USD |
| 2021-11-13 |
4.2403 USD |
168,820.8532 CRV |
4.0329 USD |
4.0329 USD |
4.1564 USD |
4.2350 USD |
| 2021-11-12 |
4.0733 USD |
244,462.0428 CRV |
4.1688 USD |
3.9055 USD |
3.9805 USD |
4.0221 USD |
| 2021-11-11 |
4.2285 USD |
450,531.2592 CRV |
4.0804 USD |
4.0444 USD |
4.1825 USD |
4.1831 USD |
| 2021-11-10 |
4.2219 USD |
561,271.0493 CRV |
4.5208 USD |
3.6913 USD |
4.0809 USD |
4.0953 USD |
| 2021-11-09 |
4.7118 USD |
670,232.1267 CRV |
4.6343 USD |
4.4336 USD |
4.4910 USD |
4.5337 USD |
| 2021-11-08 |
4.4616 USD |
485,630.4136 CRV |
4.4933 USD |
4.2993 USD |
4.3696 USD |
4.6538 USD |
| 2021-11-07 |
4.4612 USD |
541,415.0911 CRV |
4.1126 USD |
4.0861 USD |
4.1361 USD |
4.4933 USD |
| 2021-11-06 |
4.0332 USD |
441,641.9253 CRV |
4.0798 USD |
3.8500 USD |
3.9722 USD |
4.1048 USD |
| 2021-11-05 |
4.1314 USD |
234,678.6124 CRV |
4.1678 USD |
4.0267 USD |
4.0943 USD |
4.0840 USD |
| 2021-11-04 |
4.2839 USD |
331,999.1468 CRV |
4.3851 USD |
4.0601 USD |
4.1438 USD |
4.1743 USD |
| 2021-11-03 |
4.3333 USD |
732,903.3496 CRV |
4.2862 USD |
4.0430 USD |
4.1896 USD |
4.3845 USD |
| 2021-11-02 |
4.3995 USD |
521,403.3232 CRV |
4.5019 USD |
4.2400 USD |
4.2949 USD |
4.2747 USD |
| 2021-11-01 |
4.3673 USD |
571,695.9464 CRV |
4.4185 USD |
4.1840 USD |
4.3203 USD |
4.4777 USD |
| 2021-10-31 |
4.5079 USD |
355,547.4519 CRV |
4.7414 USD |
4.3049 USD |
4.3649 USD |
4.4248 USD |
| 2021-10-30 |
4.8564 USD |
768,180.0600 CRV |
4.6652 USD |
4.4412 USD |
4.6682 USD |
4.7093 USD |
| 2021-10-29 |
4.7901 USD |
484,124.7550 CRV |
4.7471 USD |
4.5627 USD |
4.6463 USD |
4.6525 USD |
| 2021-10-28 |
5.0041 USD |
876,522.2070 CRV |
4.4361 USD |
4.4361 USD |
4.7322 USD |
4.7446 USD |
| 2021-10-27 |
4.4530 USD |
553,851.3581 CRV |
4.6278 USD |
4.0555 USD |
4.2651 USD |
4.4925 USD |
| 2021-10-26 |
4.9058 USD |
1,383,719.2784 CRV |
4.7617 USD |
4.5177 USD |
4.6264 USD |
4.6021 USD |
| 2021-10-25 |
4.1842 USD |
1,096,070.4879 CRV |
3.5074 USD |
3.4907 USD |
3.7011 USD |
4.7766 USD |
| 2021-10-24 |
3.6775 USD |
967,579.1177 CRV |
3.6936 USD |
3.3951 USD |
3.5213 USD |
3.5216 USD |
| 2021-10-23 |
3.4371 USD |
333,719.4047 CRV |
3.3232 USD |
3.1778 USD |
3.2333 USD |
3.6619 USD |
| 2021-10-22 |
3.1716 USD |
413,778.8563 CRV |
2.8646 USD |
2.8646 USD |
2.9127 USD |
3.3320 USD |
| 2021-10-21 |
2.9684 USD |
209,712.0115 CRV |
2.9335 USD |
2.8319 USD |
2.8835 USD |
2.8704 USD |
| 2021-10-20 |
2.9025 USD |
164,569.5927 CRV |
2.7965 USD |
2.7934 USD |
2.8376 USD |
2.9089 USD |
| 2021-10-19 |
2.7847 USD |
204,496.7562 CRV |
2.7979 USD |
2.6870 USD |
2.7169 USD |
2.8003 USD |
| 2021-10-18 |
2.7948 USD |
42,192.8910 CRV |
2.8737 USD |
2.7262 USD |
2.7599 USD |
2.7984 USD |
| 2021-10-17 |
2.8580 USD |
65,224.1961 CRV |
2.9075 USD |
2.7311 USD |
2.8052 USD |
2.8394 USD |
| 2021-10-16 |
2.9677 USD |
164,890.4374 CRV |
2.8998 USD |
2.8847 USD |
2.9101 USD |
2.9080 USD |
| 2021-10-15 |
2.8874 USD |
150,614.1586 CRV |
2.8890 USD |
2.8084 USD |
2.8421 USD |
2.8959 USD |
| 2021-10-14 |
3.0281 USD |
162,144.6101 CRV |
2.9629 USD |
2.8602 USD |
2.8819 USD |
2.8819 USD |
| 2021-10-13 |
2.8693 USD |
324,019.2436 CRV |
2.6835 USD |
2.6490 USD |
2.7065 USD |
2.9709 USD |
| 2021-10-12 |
2.6255 USD |
115,613.2463 CRV |
2.6925 USD |
2.5210 USD |
2.5700 USD |
2.7031 USD |
| 2021-10-11 |
2.7005 USD |
76,894.3106 CRV |
2.7005 USD |
2.6388 USD |
2.6819 USD |
2.6682 USD |
| 2021-10-10 |
2.7870 USD |
62,713.6020 CRV |
2.9013 USD |
2.6859 USD |
2.7386 USD |
2.7031 USD |
| 2021-10-09 |
2.9905 USD |
278,817.5081 CRV |
2.9575 USD |
2.8772 USD |
2.8965 USD |
2.9010 USD |
| 2021-10-08 |
2.8367 USD |
121,663.6335 CRV |
2.8111 USD |
2.7541 USD |
2.7740 USD |
2.8747 USD |
| 2021-10-07 |
2.7905 USD |
193,512.7587 CRV |
2.7367 USD |
2.6528 USD |
2.7070 USD |
2.7947 USD |
| 2021-10-06 |
2.7849 USD |
191,584.8225 CRV |
2.9432 USD |
2.6312 USD |
2.6575 USD |
2.7367 USD |
| 2021-10-05 |
2.9464 USD |
390,388.5327 CRV |
2.8792 USD |
2.7652 USD |
2.8147 USD |
2.9147 USD |
| 2021-10-04 |
2.7701 USD |
457,447.8791 CRV |
2.8100 USD |
2.6326 USD |
2.7373 USD |
2.8489 USD |
| 2021-10-03 |
2.8185 USD |
449,981.0306 CRV |
2.5405 USD |
2.4851 USD |
2.5348 USD |
2.8245 USD |
| 2021-10-02 |
2.5611 USD |
172,154.8455 CRV |
2.5361 USD |
2.4622 USD |
2.4830 USD |
2.5450 USD |
| 2021-10-01 |
2.4470 USD |
284,452.3153 CRV |
2.3258 USD |
2.2921 USD |
2.3031 USD |
2.5246 USD |
| 2021-09-30 |
2.3242 USD |
256,706.1328 CRV |
2.2875 USD |
2.2583 USD |
2.2930 USD |
2.3043 USD |
| 2021-09-29 |
2.3085 USD |
73,895.5320 CRV |
2.2257 USD |
2.2165 USD |
2.2364 USD |
2.2813 USD |