Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
2.5780 USD |
496,782.3726 CRV |
2.5461 USD |
2.3814 USD |
2.4395 USD |
2.3814 USD |
| 2021-09-26 |
2.3625 USD |
405,854.3196 CRV |
2.3192 USD |
2.0690 USD |
2.1279 USD |
2.5359 USD |
| 2021-09-25 |
2.3765 USD |
94,744.6762 CRV |
2.4335 USD |
2.2714 USD |
2.3193 USD |
2.3095 USD |
| 2021-09-24 |
2.4561 USD |
344,434.4447 CRV |
2.7984 USD |
2.2466 USD |
2.3863 USD |
2.4478 USD |
| 2021-09-23 |
2.5834 USD |
301,606.0088 CRV |
2.4563 USD |
2.3590 USD |
2.4112 USD |
2.7953 USD |
| 2021-09-22 |
2.3920 USD |
227,922.4271 CRV |
2.2019 USD |
2.1590 USD |
2.2557 USD |
2.4563 USD |
| 2021-09-21 |
2.4043 USD |
336,780.2487 CRV |
2.4023 USD |
2.1361 USD |
2.2087 USD |
2.1854 USD |
| 2021-09-20 |
2.6470 USD |
642,999.8130 CRV |
3.0260 USD |
2.3481 USD |
2.4247 USD |
2.3840 USD |
| 2021-09-19 |
2.8892 USD |
333,144.5649 CRV |
2.8963 USD |
2.6840 USD |
2.7217 USD |
3.0794 USD |
| 2021-09-18 |
2.8419 USD |
417,245.6239 CRV |
2.7980 USD |
2.6958 USD |
2.8041 USD |
2.8737 USD |
| 2021-09-17 |
3.0416 USD |
478,974.6454 CRV |
3.1098 USD |
2.7751 USD |
2.8420 USD |
2.8147 USD |
| 2021-09-16 |
3.2006 USD |
1,168,059.4244 CRV |
3.0215 USD |
2.9258 USD |
3.0693 USD |
3.1137 USD |
| 2021-09-15 |
2.9548 USD |
965,721.2686 CRV |
2.7818 USD |
2.7205 USD |
2.7859 USD |
3.0259 USD |
| 2021-09-14 |
2.6235 USD |
1,052,738.9250 CRV |
2.3667 USD |
2.3552 USD |
2.4096 USD |
2.7860 USD |
| 2021-09-13 |
2.2469 USD |
465,176.0168 CRV |
2.4242 USD |
2.0500 USD |
2.1373 USD |
2.3681 USD |
| 2021-09-12 |
2.3221 USD |
238,528.2643 CRV |
2.2649 USD |
2.2051 USD |
2.2429 USD |
2.4148 USD |
| 2021-09-11 |
2.2163 USD |
446,474.1039 CRV |
2.1425 USD |
2.1241 USD |
2.1769 USD |
2.2537 USD |
| 2021-09-10 |
2.2456 USD |
737,432.9121 CRV |
2.3807 USD |
2.0610 USD |
2.1321 USD |
2.1330 USD |
| 2021-09-09 |
2.1976 USD |
648,698.2435 CRV |
1.9791 USD |
1.9143 USD |
1.9773 USD |
2.3919 USD |
| 2021-09-08 |
1.9413 USD |
330,071.7826 CRV |
1.9959 USD |
1.8227 USD |
1.8897 USD |
1.9791 USD |
| 2021-09-07 |
2.0353 USD |
706,284.1812 CRV |
2.4870 USD |
1.6731 USD |
1.9690 USD |
1.9836 USD |
| 2021-09-06 |
2.5354 USD |
260,305.0704 CRV |
2.4820 USD |
2.3588 USD |
2.4775 USD |
2.4856 USD |
| 2021-09-05 |
2.4400 USD |
323,284.1605 CRV |
2.2667 USD |
2.2500 USD |
2.3183 USD |
2.4598 USD |
| 2021-09-04 |
2.2843 USD |
163,976.5742 CRV |
2.2033 USD |
2.1902 USD |
2.2165 USD |
2.2672 USD |
| 2021-09-03 |
2.2261 USD |
68,301.2602 CRV |
2.2045 USD |
2.1660 USD |
2.1986 USD |
2.2033 USD |
| 2021-09-02 |
2.2559 USD |
119,828.5359 CRV |
2.3077 USD |
2.2100 USD |
2.2283 USD |
2.2116 USD |
| 2021-09-01 |
2.2450 USD |
96,300.5141 CRV |
2.2257 USD |
2.1643 USD |
2.2147 USD |
2.2844 USD |
| 2021-08-31 |
2.2471 USD |
235,706.6572 CRV |
2.1000 USD |
2.0459 USD |
2.0777 USD |
2.2257 USD |
| 2021-08-30 |
2.1663 USD |
293,762.5126 CRV |
2.1076 USD |
2.0250 USD |
2.0629 USD |
2.1245 USD |
| 2021-08-29 |
2.1200 USD |
88,249.6100 CRV |
2.0914 USD |
2.0356 USD |
2.0716 USD |
2.1447 USD |
| 2021-08-28 |
2.1541 USD |
82,273.1414 CRV |
2.1686 USD |
2.0816 USD |
2.0972 USD |
2.0816 USD |
| 2021-08-27 |
2.0762 USD |
182,824.0679 CRV |
2.0477 USD |
1.9862 USD |
2.0266 USD |
2.1686 USD |
| 2021-08-26 |
2.0857 USD |
121,511.9251 CRV |
2.1946 USD |
2.0127 USD |
2.0634 USD |
2.0932 USD |
| 2021-08-25 |
2.1681 USD |
162,670.8840 CRV |
2.1011 USD |
2.0959 USD |
2.1074 USD |
2.1946 USD |
| 2021-08-24 |
2.2274 USD |
142,425.0443 CRV |
2.3718 USD |
2.0816 USD |
2.1512 USD |
2.1611 USD |
| 2021-08-23 |
2.4195 USD |
249,276.8026 CRV |
2.4505 USD |
2.2818 USD |
2.3321 USD |
2.3718 USD |
| 2021-08-22 |
2.2850 USD |
381,569.5816 CRV |
2.2256 USD |
2.1849 USD |
2.2267 USD |
2.4336 USD |
| 2021-08-21 |
2.2406 USD |
218,583.2981 CRV |
2.2705 USD |
2.1544 USD |
2.1738 USD |
2.2175 USD |
| 2021-08-20 |
2.2261 USD |
314,288.6733 CRV |
2.1478 USD |
2.1316 USD |
2.1550 USD |
2.2695 USD |
| 2021-08-19 |
2.0479 USD |
302,224.5387 CRV |
1.9231 USD |
1.8742 USD |
1.9141 USD |
2.1106 USD |
| 2021-08-18 |
1.9289 USD |
169,428.6793 CRV |
1.9189 USD |
1.8500 USD |
1.8820 USD |
1.9551 USD |
| 2021-08-17 |
2.1025 USD |
363,660.0375 CRV |
2.1378 USD |
1.9078 USD |
1.9462 USD |
1.9271 USD |
| 2021-08-16 |
2.2033 USD |
340,154.7145 CRV |
2.2178 USD |
2.0943 USD |
2.1506 USD |
2.1562 USD |
| 2021-08-15 |
2.1629 USD |
284,270.9486 CRV |
2.2597 USD |
2.0816 USD |
2.1289 USD |
2.2178 USD |
| 2021-08-14 |
2.2512 USD |
206,664.1781 CRV |
2.3580 USD |
2.1612 USD |
2.1919 USD |
2.2760 USD |
| 2021-08-13 |
2.2406 USD |
290,457.6267 CRV |
2.0342 USD |
2.0226 USD |
2.1000 USD |
2.3404 USD |
| 2021-08-12 |
2.0208 USD |
350,188.4073 CRV |
2.0424 USD |
1.9277 USD |
1.9667 USD |
2.0075 USD |
| 2021-08-11 |
2.1210 USD |
523,639.5284 CRV |
2.0683 USD |
2.0316 USD |
2.0507 USD |
2.0357 USD |
| 2021-08-10 |
1.9209 USD |
381,661.7168 CRV |
1.8790 USD |
1.8341 USD |
1.8514 USD |
2.0514 USD |
| 2021-08-09 |
1.8199 USD |
77,024.3210 CRV |
1.7582 USD |
1.7110 USD |
1.7338 USD |
1.8616 USD |