Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
1.9155 USD |
42,534.3218 CRV |
1.9207 USD |
1.8700 USD |
1.8848 USD |
1.8848 USD |
| 2021-06-18 |
1.9577 USD |
63,749.7334 CRV |
2.0921 USD |
1.8500 USD |
1.8862 USD |
1.9040 USD |
| 2021-06-17 |
2.0754 USD |
46,573.9392 CRV |
2.0713 USD |
2.0170 USD |
2.0340 USD |
2.0870 USD |
| 2021-06-16 |
2.1579 USD |
56,631.2468 CRV |
2.2402 USD |
2.0610 USD |
2.0871 USD |
2.0610 USD |
| 2021-06-15 |
2.2695 USD |
46,423.0784 CRV |
2.2601 USD |
2.1969 USD |
2.2300 USD |
2.2582 USD |
| 2021-06-14 |
2.2159 USD |
50,666.2352 CRV |
2.2155 USD |
2.1536 USD |
2.1793 USD |
2.2601 USD |
| 2021-06-13 |
2.1874 USD |
239,409.8825 CRV |
2.0888 USD |
2.0549 USD |
2.0982 USD |
2.2143 USD |
| 2021-06-12 |
2.1177 USD |
81,201.8974 CRV |
2.1603 USD |
2.0022 USD |
2.0589 USD |
2.0766 USD |
| 2021-06-11 |
2.1916 USD |
118,479.5084 CRV |
2.2650 USD |
2.0663 USD |
2.1192 USD |
2.1282 USD |
| 2021-06-10 |
2.3646 USD |
136,337.6378 CRV |
2.5103 USD |
2.2025 USD |
2.2737 USD |
2.2757 USD |
| 2021-06-09 |
2.3922 USD |
218,828.2472 CRV |
2.3218 USD |
2.1703 USD |
2.2500 USD |
2.4916 USD |
| 2021-06-08 |
2.2427 USD |
623,917.8730 CRV |
2.1498 USD |
1.9847 USD |
2.0819 USD |
2.3469 USD |
| 2021-06-07 |
2.4186 USD |
185,916.8983 CRV |
2.4558 USD |
2.1617 USD |
2.2227 USD |
2.2103 USD |
| 2021-06-06 |
2.4866 USD |
133,059.6721 CRV |
2.5300 USD |
2.4083 USD |
2.4383 USD |
2.4362 USD |
| 2021-06-05 |
2.6581 USD |
225,865.1752 CRV |
2.6790 USD |
2.4076 USD |
2.4906 USD |
2.5293 USD |
| 2021-06-04 |
2.5468 USD |
445,493.2607 CRV |
2.4993 USD |
2.1529 USD |
2.2428 USD |
2.6805 USD |
| 2021-06-03 |
2.4763 USD |
396,729.5257 CRV |
2.3323 USD |
2.2996 USD |
2.3369 USD |
2.5428 USD |
| 2021-06-02 |
2.3547 USD |
532,533.0188 CRV |
2.0511 USD |
1.9899 USD |
2.0536 USD |
2.3567 USD |
| 2021-06-01 |
1.9506 USD |
292,394.2928 CRV |
1.9633 USD |
1.7862 USD |
1.8248 USD |
2.0250 USD |
| 2021-05-31 |
1.8066 USD |
93,135.1539 CRV |
1.6794 USD |
1.6053 USD |
1.6295 USD |
1.9183 USD |
| 2021-05-30 |
1.7222 USD |
177,283.0056 CRV |
1.7466 USD |
1.6174 USD |
1.6727 USD |
1.6844 USD |
| 2021-05-29 |
1.6020 USD |
187,471.5014 CRV |
1.5949 USD |
1.4847 USD |
1.5272 USD |
1.6982 USD |
| 2021-05-28 |
1.6008 USD |
220,358.8943 CRV |
1.7473 USD |
1.5043 USD |
1.5506 USD |
1.5492 USD |
| 2021-05-27 |
1.7867 USD |
196,105.1142 CRV |
1.9000 USD |
1.6561 USD |
1.7084 USD |
1.7637 USD |
| 2021-05-26 |
1.7516 USD |
424,284.9988 CRV |
1.6106 USD |
1.5873 USD |
1.6328 USD |
1.8870 USD |
| 2021-05-25 |
1.5315 USD |
247,642.9272 CRV |
1.6263 USD |
1.3887 USD |
1.4423 USD |
1.5976 USD |
| 2021-05-24 |
1.4820 USD |
822,599.0716 CRV |
1.3249 USD |
1.2790 USD |
1.3324 USD |
1.6013 USD |
| 2021-05-23 |
1.3067 USD |
823,360.5141 CRV |
1.6240 USD |
1.0700 USD |
1.2235 USD |
1.3291 USD |
| 2021-05-22 |
1.7747 USD |
345,454.4382 CRV |
1.8482 USD |
1.5454 USD |
1.6522 USD |
1.6332 USD |
| 2021-05-21 |
1.8935 USD |
673,980.9259 CRV |
2.2115 USD |
1.5921 USD |
1.7676 USD |
1.7669 USD |
| 2021-05-20 |
2.1602 USD |
364,504.1759 CRV |
2.3822 USD |
1.9300 USD |
2.0929 USD |
2.2279 USD |
| 2021-05-19 |
2.6549 USD |
433,088.3457 CRV |
3.4925 USD |
1.9998 USD |
2.2121 USD |
2.4815 USD |
| 2021-05-18 |
3.4110 USD |
575,088.0627 CRV |
3.0704 USD |
3.0459 USD |
3.2194 USD |
3.5493 USD |
| 2021-05-17 |
3.0825 USD |
148,921.3286 CRV |
3.2616 USD |
2.8511 USD |
3.0157 USD |
3.1065 USD |
| 2021-05-16 |
3.2327 USD |
193,541.3790 CRV |
3.2100 USD |
3.0000 USD |
3.1374 USD |
3.2475 USD |
| 2021-05-15 |
3.6031 USD |
233,675.4442 CRV |
3.6749 USD |
3.1959 USD |
3.3190 USD |
3.3463 USD |
| 2021-05-14 |
3.4758 USD |
353,641.8776 CRV |
3.3587 USD |
3.3148 USD |
3.4247 USD |
3.6656 USD |
| 2021-05-13 |
3.5997 USD |
591,439.4242 CRV |
3.3060 USD |
3.0157 USD |
3.2524 USD |
3.1922 USD |
| 2021-05-12 |
3.5533 USD |
738,809.0098 CRV |
3.3180 USD |
3.2524 USD |
3.4000 USD |
3.6448 USD |
| 2021-05-11 |
3.1537 USD |
136,266.6800 CRV |
3.0996 USD |
2.9761 USD |
3.0555 USD |
3.3094 USD |
| 2021-05-10 |
3.2764 USD |
288,881.2567 CRV |
3.4400 USD |
2.8204 USD |
3.0917 USD |
3.0905 USD |
| 2021-05-09 |
3.4094 USD |
300,008.5557 CRV |
3.5744 USD |
3.2594 USD |
3.3326 USD |
3.4426 USD |
| 2021-05-08 |
3.7508 USD |
150,226.2492 CRV |
3.6602 USD |
3.4722 USD |
3.5597 USD |
3.5938 USD |
| 2021-05-07 |
3.5686 USD |
363,093.5839 CRV |
3.2652 USD |
3.1238 USD |
3.2043 USD |
3.6488 USD |
| 2021-05-06 |
3.2481 USD |
327,487.0282 CRV |
3.0996 USD |
3.0313 USD |
3.1190 USD |
3.2811 USD |
| 2021-05-05 |
2.9831 USD |
157,702.7677 CRV |
2.8285 USD |
2.7651 USD |
2.9215 USD |
3.1028 USD |
| 2021-05-04 |
3.0365 USD |
347,665.5736 CRV |
3.2331 USD |
2.8392 USD |
2.9338 USD |
2.9082 USD |
| 2021-05-03 |
3.2781 USD |
214,780.3774 CRV |
3.2769 USD |
3.1940 USD |
3.2394 USD |
3.2386 USD |
| 2021-05-02 |
3.2768 USD |
51,708.8399 CRV |
3.4168 USD |
3.1169 USD |
3.2048 USD |
3.2561 USD |
| 2021-05-01 |
3.3274 USD |
164,583.1540 CRV |
3.3442 USD |
3.1725 USD |
3.2296 USD |
3.4168 USD |