Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
2.8652 USD |
921,945.8779 CRV |
2.6483 USD |
2.5330 USD |
2.7515 USD |
3.0292 USD |
| 2021-02-03 |
2.5859 USD |
379,539.7514 CRV |
2.5104 USD |
2.4238 USD |
2.4726 USD |
2.6483 USD |
| 2021-02-02 |
2.6039 USD |
501,674.7182 CRV |
2.5354 USD |
2.4377 USD |
2.4978 USD |
2.5104 USD |
| 2021-02-01 |
2.4631 USD |
385,953.8971 CRV |
2.5536 USD |
2.2995 USD |
2.3945 USD |
2.5354 USD |
| 2021-01-31 |
2.7165 USD |
725,021.2934 CRV |
2.5800 USD |
2.3200 USD |
2.3853 USD |
2.5536 USD |
| 2021-01-30 |
2.3895 USD |
610,557.5610 CRV |
2.0363 USD |
1.8893 USD |
1.9500 USD |
2.5800 USD |
| 2021-01-29 |
1.9460 USD |
243,616.0332 CRV |
2.0735 USD |
1.8572 USD |
1.9176 USD |
2.0363 USD |
| 2021-01-28 |
2.0763 USD |
164,248.5167 CRV |
1.8219 USD |
1.7616 USD |
1.8251 USD |
2.0735 USD |
| 2021-01-27 |
1.9053 USD |
162,523.2053 CRV |
2.1451 USD |
1.7536 USD |
1.8308 USD |
1.8219 USD |
| 2021-01-26 |
1.9899 USD |
546,258.4010 CRV |
2.0043 USD |
1.8211 USD |
1.9374 USD |
2.1451 USD |
| 2021-01-25 |
2.1280 USD |
390,740.3726 CRV |
2.2730 USD |
1.9901 USD |
2.0501 USD |
2.0043 USD |
| 2021-01-24 |
2.1879 USD |
450,773.4018 CRV |
2.1334 USD |
2.0045 USD |
2.0955 USD |
2.2730 USD |
| 2021-01-23 |
2.1766 USD |
377,458.5577 CRV |
1.9758 USD |
1.9198 USD |
1.9816 USD |
2.1334 USD |
| 2021-01-22 |
1.8909 USD |
531,521.1141 CRV |
1.6846 USD |
1.3841 USD |
1.6846 USD |
1.9758 USD |
| 2021-01-21 |
1.7109 USD |
502,982.5040 CRV |
1.6280 USD |
1.4598 USD |
1.5194 USD |
1.6846 USD |
| 2021-01-20 |
1.4752 USD |
731,180.0431 CRV |
1.3335 USD |
1.2583 USD |
1.3331 USD |
1.6280 USD |
| 2021-01-19 |
1.4699 USD |
457,254.6534 CRV |
1.5992 USD |
1.3200 USD |
1.3838 USD |
1.3335 USD |
| 2021-01-18 |
1.5495 USD |
515,440.1545 CRV |
1.6815 USD |
1.3965 USD |
1.4557 USD |
1.5992 USD |
| 2021-01-17 |
1.5161 USD |
647,733.3910 CRV |
1.1151 USD |
1.0554 USD |
1.1540 USD |
1.6815 USD |
| 2021-01-16 |
1.1652 USD |
605,074.3501 CRV |
1.1938 USD |
1.0549 USD |
1.1187 USD |
1.1151 USD |
| 2021-01-15 |
0.9704 USD |
1,154,751.6879 CRV |
0.7886 USD |
0.7743 USD |
0.8378 USD |
1.1938 USD |
| 2021-01-14 |
0.7190 USD |
248,840.6436 CRV |
0.6890 USD |
0.6675 USD |
0.6759 USD |
0.7886 USD |
| 2021-01-13 |
0.6653 USD |
156,852.9023 CRV |
0.6299 USD |
0.6078 USD |
0.6251 USD |
0.6890 USD |
| 2021-01-12 |
0.6424 USD |
226,325.8644 CRV |
0.6282 USD |
0.6036 USD |
0.6222 USD |
0.6299 USD |
| 2021-01-11 |
0.6556 USD |
403,189.9699 CRV |
0.7628 USD |
0.5675 USD |
0.6000 USD |
0.6282 USD |
| 2021-01-10 |
0.7772 USD |
278,318.0395 CRV |
0.7712 USD |
0.7000 USD |
0.7454 USD |
0.7628 USD |
| 2021-01-09 |
0.7669 USD |
248,137.8159 CRV |
0.7238 USD |
0.6900 USD |
0.6926 USD |
0.7712 USD |
| 2021-01-08 |
0.6946 USD |
323,190.0140 CRV |
0.7181 USD |
0.6291 USD |
0.6653 USD |
0.7238 USD |
| 2021-01-07 |
0.7363 USD |
241,808.8284 CRV |
0.7269 USD |
0.6875 USD |
0.7185 USD |
0.7181 USD |
| 2021-01-06 |
0.7419 USD |
462,926.2259 CRV |
0.6885 USD |
0.6730 USD |
0.6885 USD |
0.7269 USD |
| 2021-01-05 |
0.6851 USD |
367,472.2970 CRV |
0.6791 USD |
0.6270 USD |
0.6501 USD |
0.6885 USD |
| 2021-01-04 |
0.6799 USD |
591,532.9326 CRV |
0.6730 USD |
0.5850 USD |
0.6295 USD |
0.6791 USD |
| 2021-01-03 |
0.6343 USD |
269,800.7416 CRV |
0.6159 USD |
0.5943 USD |
0.6010 USD |
0.6730 USD |
| 2021-01-02 |
0.5988 USD |
253,059.5322 CRV |
0.6291 USD |
0.5693 USD |
0.5768 USD |
0.6159 USD |
| 2021-01-01 |
0.6441 USD |
265,827.9735 CRV |
0.6263 USD |
0.6065 USD |
0.6243 USD |
0.6291 USD |
| 2020-12-31 |
0.5957 USD |
199,035.0240 CRV |
0.5931 USD |
0.5424 USD |
0.5550 USD |
0.6263 USD |
| 2020-12-30 |
0.5460 USD |
676,915.7523 CRV |
0.4732 USD |
0.4694 USD |
0.4877 USD |
0.5931 USD |
| 2020-12-29 |
0.4663 USD |
138,778.3015 CRV |
0.5019 USD |
0.4500 USD |
0.4604 USD |
0.4732 USD |
| 2020-12-28 |
0.5061 USD |
93,455.0967 CRV |
0.4732 USD |
0.4732 USD |
0.4934 USD |
0.5019 USD |
| 2020-12-27 |
0.4731 USD |
74,134.1887 CRV |
0.4694 USD |
0.4500 USD |
0.4553 USD |
0.4732 USD |
| 2020-12-26 |
0.4733 USD |
1,156.2793 CRV |
0.4749 USD |
0.4679 USD |
0.4749 USD |
0.4716 USD |
| 2020-12-25 |
0.4916 USD |
37,451.2053 CRV |
0.4896 USD |
0.4866 USD |
0.4896 USD |
0.4938 USD |
| 2020-12-24 |
0.4773 USD |
15,280.8182 CRV |
0.4714 USD |
0.4714 USD |
0.4831 USD |
0.4831 USD |
| 2020-12-23 |
0.4769 USD |
26,695.5075 CRV |
0.4636 USD |
0.4600 USD |
0.4857 USD |
0.5200 USD |
| 2020-12-22 |
0.5541 USD |
9,490.4850 CRV |
0.5526 USD |
0.5491 USD |
0.5526 USD |
0.5631 USD |
| 2020-12-21 |
0.6005 USD |
9,937.7065 CRV |
0.6242 USD |
0.5653 USD |
0.5946 USD |
0.5709 USD |
| 2020-12-20 |
0.6260 USD |
30,315.5850 CRV |
0.6499 USD |
0.6131 USD |
0.6193 USD |
0.6183 USD |
| 2020-12-19 |
0.6740 USD |
84,264.0514 CRV |
0.6759 USD |
0.6717 USD |
0.6760 USD |
0.6718 USD |
| 2020-12-18 |
0.6485 USD |
9,257.5547 CRV |
0.6475 USD |
0.6455 USD |
0.6494 USD |
0.6494 USD |
| 2020-12-17 |
0.6537 USD |
324,577.1979 CRV |
0.6435 USD |
0.6401 USD |
0.6658 USD |
0.6638 USD |