Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
2.5190 USD |
111,888.5329 CRV |
2.3972 USD |
2.3972 USD |
2.4619 USD |
2.5935 USD |
| 2021-03-25 |
2.5081 USD |
243,873.8917 CRV |
2.5210 USD |
2.3311 USD |
2.4179 USD |
2.4115 USD |
| 2021-03-24 |
2.7956 USD |
253,111.2914 CRV |
2.8898 USD |
2.3743 USD |
2.5216 USD |
2.5209 USD |
| 2021-03-23 |
2.9256 USD |
823,241.0935 CRV |
2.3956 USD |
2.2593 USD |
2.3148 USD |
3.0913 USD |
| 2021-03-22 |
2.5227 USD |
391,445.2801 CRV |
2.5985 USD |
2.3500 USD |
2.3951 USD |
2.4186 USD |
| 2021-03-21 |
2.6379 USD |
84,043.7137 CRV |
2.7000 USD |
2.5201 USD |
2.5868 USD |
2.6056 USD |
| 2021-03-20 |
2.8568 USD |
181,766.3540 CRV |
2.7423 USD |
2.7328 USD |
2.7863 USD |
2.7805 USD |
| 2021-03-19 |
2.6059 USD |
292,888.1018 CRV |
2.6073 USD |
2.4869 USD |
2.5836 USD |
2.7139 USD |
| 2021-03-18 |
2.5955 USD |
360,532.7432 CRV |
2.4258 USD |
2.4084 USD |
2.4638 USD |
2.6247 USD |
| 2021-03-17 |
2.4488 USD |
345,872.0769 CRV |
2.6000 USD |
2.2953 USD |
2.3557 USD |
2.4375 USD |
| 2021-03-16 |
2.3916 USD |
515,912.7215 CRV |
2.2257 USD |
2.0960 USD |
2.1855 USD |
2.5789 USD |
| 2021-03-15 |
2.2256 USD |
323,583.4979 CRV |
2.1306 USD |
2.0431 USD |
2.1059 USD |
2.2823 USD |
| 2021-03-14 |
2.2549 USD |
195,570.0905 CRV |
2.3900 USD |
2.1427 USD |
2.1762 USD |
2.1438 USD |
| 2021-03-13 |
2.1925 USD |
346,296.2032 CRV |
2.0640 USD |
1.9901 USD |
2.0366 USD |
2.3310 USD |
| 2021-03-12 |
2.0879 USD |
274,614.7078 CRV |
2.1677 USD |
1.9680 USD |
2.0391 USD |
2.0355 USD |
| 2021-03-11 |
2.1620 USD |
212,874.2477 CRV |
2.2247 USD |
2.0663 USD |
2.1174 USD |
2.1807 USD |
| 2021-03-10 |
2.3474 USD |
250,435.0707 CRV |
2.4252 USD |
2.1797 USD |
2.2354 USD |
2.2316 USD |
| 2021-03-09 |
2.4050 USD |
412,879.0128 CRV |
2.3954 USD |
2.2876 USD |
2.3509 USD |
2.4186 USD |
| 2021-03-08 |
2.2661 USD |
281,571.6527 CRV |
2.2311 USD |
2.0500 USD |
2.0797 USD |
2.3556 USD |
| 2021-03-07 |
2.1331 USD |
185,402.1048 CRV |
2.1017 USD |
2.0471 USD |
2.0713 USD |
2.2023 USD |
| 2021-03-06 |
2.0695 USD |
174,856.7046 CRV |
2.0846 USD |
1.9259 USD |
1.9827 USD |
2.1017 USD |
| 2021-03-05 |
2.0315 USD |
198,384.4106 CRV |
2.1063 USD |
1.9576 USD |
2.0092 USD |
2.1073 USD |
| 2021-03-04 |
2.2224 USD |
222,294.9585 CRV |
2.2972 USD |
2.0328 USD |
2.0520 USD |
2.0329 USD |
| 2021-03-03 |
2.4619 USD |
360,011.5979 CRV |
2.5078 USD |
2.2778 USD |
2.3482 USD |
2.5426 USD |
| 2021-03-02 |
2.2940 USD |
456,273.6251 CRV |
2.0001 USD |
2.0001 USD |
2.0600 USD |
2.3194 USD |
| 2021-03-01 |
1.8686 USD |
166,808.5221 CRV |
1.7717 USD |
1.7649 USD |
1.7997 USD |
1.8889 USD |
| 2021-02-28 |
1.8214 USD |
229,828.8304 CRV |
1.9820 USD |
1.6286 USD |
1.7202 USD |
1.8135 USD |
| 2021-02-27 |
2.0155 USD |
86,813.4157 CRV |
1.9251 USD |
1.9200 USD |
1.9855 USD |
1.9200 USD |
| 2021-02-26 |
1.9578 USD |
242,823.8495 CRV |
2.0054 USD |
1.8000 USD |
1.9182 USD |
1.9840 USD |
| 2021-02-25 |
2.1771 USD |
250,918.9467 CRV |
2.1508 USD |
1.9841 USD |
2.1075 USD |
2.0054 USD |
| 2021-02-24 |
2.2267 USD |
363,004.1772 CRV |
2.1346 USD |
2.0057 USD |
2.1015 USD |
2.1508 USD |
| 2021-02-23 |
2.2350 USD |
658,800.9814 CRV |
2.5716 USD |
1.7281 USD |
2.0073 USD |
2.1346 USD |
| 2021-02-22 |
2.5647 USD |
428,960.6287 CRV |
2.9101 USD |
2.1600 USD |
2.4493 USD |
2.5716 USD |
| 2021-02-21 |
2.9310 USD |
180,564.0708 CRV |
2.9179 USD |
2.7835 USD |
2.9080 USD |
2.9101 USD |
| 2021-02-20 |
2.9811 USD |
541,674.6090 CRV |
2.6303 USD |
2.5707 USD |
2.6516 USD |
2.9179 USD |
| 2021-02-19 |
2.6896 USD |
341,833.6783 CRV |
2.8013 USD |
2.5860 USD |
2.6663 USD |
2.6303 USD |
| 2021-02-18 |
2.8526 USD |
269,366.5940 CRV |
2.7876 USD |
2.7286 USD |
2.7935 USD |
2.8013 USD |
| 2021-02-17 |
2.7216 USD |
159,618.7813 CRV |
2.6751 USD |
2.5065 USD |
2.5698 USD |
2.7876 USD |
| 2021-02-16 |
2.7216 USD |
238,030.5577 CRV |
2.7277 USD |
2.5500 USD |
2.6460 USD |
2.6751 USD |
| 2021-02-15 |
2.7752 USD |
454,495.3706 CRV |
2.9593 USD |
2.1388 USD |
2.6505 USD |
2.7277 USD |
| 2021-02-14 |
3.1331 USD |
96,430.5198 CRV |
3.2800 USD |
2.9500 USD |
3.0418 USD |
2.9593 USD |
| 2021-02-13 |
3.3337 USD |
243,450.9056 CRV |
3.3930 USD |
3.1500 USD |
3.2611 USD |
3.2800 USD |
| 2021-02-12 |
3.4476 USD |
207,263.0729 CRV |
3.5750 USD |
3.2235 USD |
3.4280 USD |
3.3930 USD |
| 2021-02-11 |
3.3197 USD |
307,753.5459 CRV |
3.1223 USD |
3.0187 USD |
3.0788 USD |
3.5750 USD |
| 2021-02-10 |
3.2178 USD |
291,424.6620 CRV |
3.2060 USD |
2.9501 USD |
3.0985 USD |
3.1223 USD |
| 2021-02-09 |
3.1460 USD |
156,645.3754 CRV |
3.0666 USD |
2.9453 USD |
3.0234 USD |
3.2060 USD |
| 2021-02-08 |
3.0738 USD |
256,441.2030 CRV |
3.0317 USD |
2.9000 USD |
2.9400 USD |
3.0666 USD |
| 2021-02-07 |
2.9333 USD |
216,275.2964 CRV |
3.1529 USD |
2.6384 USD |
2.8421 USD |
3.0317 USD |
| 2021-02-06 |
3.2814 USD |
337,163.5499 CRV |
3.2658 USD |
3.0247 USD |
3.1418 USD |
3.1529 USD |
| 2021-02-05 |
3.2267 USD |
483,502.9819 CRV |
3.0292 USD |
3.0200 USD |
3.1634 USD |
3.2658 USD |