Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.3157 USD |
354,841.4900 CRV |
0.3332 USD |
0.3105 USD |
0.3143 USD |
0.3169 USD |
| 2024-08-25 |
0.3373 USD |
87,727.1340 CRV |
0.3501 USD |
0.3264 USD |
0.3317 USD |
0.3373 USD |
| 2024-08-24 |
0.3504 USD |
282,028.6501 CRV |
0.3400 USD |
0.3328 USD |
0.3337 USD |
0.3504 USD |
| 2024-08-23 |
0.3372 USD |
167,320.8045 CRV |
0.3272 USD |
0.3186 USD |
0.3219 USD |
0.3371 USD |
| 2024-08-22 |
0.3272 USD |
151,510.5313 CRV |
0.3366 USD |
0.3256 USD |
0.3274 USD |
0.3284 USD |
| 2024-08-21 |
0.3363 USD |
409,076.0849 CRV |
0.3310 USD |
0.3236 USD |
0.3271 USD |
0.3361 USD |
| 2024-08-20 |
0.3309 USD |
900,212.7745 CRV |
0.3039 USD |
0.2942 USD |
0.3018 USD |
0.3307 USD |
| 2024-08-19 |
0.3039 USD |
230,663.7814 CRV |
0.3087 USD |
0.2923 USD |
0.2965 USD |
0.3044 USD |
| 2024-08-18 |
0.3086 USD |
724,321.3566 CRV |
0.3155 USD |
0.3024 USD |
0.3113 USD |
0.3107 USD |
| 2024-08-17 |
0.3156 USD |
1,065,032.2626 CRV |
0.3296 USD |
0.3096 USD |
0.3153 USD |
0.3149 USD |
| 2024-08-16 |
0.3281 USD |
414,803.0617 CRV |
0.3164 USD |
0.2973 USD |
0.3015 USD |
0.3326 USD |
| 2024-08-15 |
0.3120 USD |
350,421.4009 CRV |
0.3275 USD |
0.3054 USD |
0.3087 USD |
0.3148 USD |
| 2024-08-14 |
0.3274 USD |
245,700.4799 CRV |
0.3067 USD |
0.2959 USD |
0.3006 USD |
0.3279 USD |
| 2024-08-13 |
0.3067 USD |
702,260.0094 CRV |
0.3048 USD |
0.2979 USD |
0.3043 USD |
0.3031 USD |
| 2024-08-12 |
0.3037 USD |
333,767.7551 CRV |
0.2457 USD |
0.2457 USD |
0.2502 USD |
0.3003 USD |
| 2024-08-11 |
0.2448 USD |
30,234.7920 CRV |
0.2585 USD |
0.2448 USD |
0.2495 USD |
0.2477 USD |
| 2024-08-10 |
0.2585 USD |
75,990.2185 CRV |
0.2501 USD |
0.2501 USD |
0.2501 USD |
0.2594 USD |
| 2024-08-09 |
0.2501 USD |
72,205.2094 CRV |
0.2570 USD |
0.2436 USD |
0.2446 USD |
0.2501 USD |
| 2024-08-08 |
0.2570 USD |
163,309.9419 CRV |
0.2344 USD |
0.2263 USD |
0.2344 USD |
0.2528 USD |
| 2024-08-07 |
0.2344 USD |
619,142.4009 CRV |
0.2286 USD |
0.2275 USD |
0.2294 USD |
0.2282 USD |
| 2024-08-06 |
0.2286 USD |
215,080.7048 CRV |
0.2102 USD |
0.2102 USD |
0.2204 USD |
0.2329 USD |
| 2024-08-05 |
0.2102 USD |
669,420.2003 CRV |
0.2457 USD |
0.1813 USD |
0.1888 USD |
0.2110 USD |
| 2024-08-04 |
0.2457 USD |
194,456.7715 CRV |
0.2507 USD |
0.2326 USD |
0.2371 USD |
0.2512 USD |
| 2024-08-03 |
0.2507 USD |
128,063.5579 CRV |
0.2894 USD |
0.2462 USD |
0.2505 USD |
0.2490 USD |
| 2024-08-02 |
0.2894 USD |
359,602.8822 CRV |
0.2869 USD |
0.2611 USD |
0.2688 USD |
0.2839 USD |
| 2024-08-01 |
0.2889 USD |
963,398.3640 CRV |
0.2619 USD |
0.2545 USD |
0.2612 USD |
0.2895 USD |
| 2024-07-31 |
0.2619 USD |
321,020.9255 CRV |
0.2555 USD |
0.2514 USD |
0.2531 USD |
0.2587 USD |
| 2024-07-30 |
0.2555 USD |
142,790.4389 CRV |
0.2577 USD |
0.2536 USD |
0.2555 USD |
0.2555 USD |
| 2024-07-29 |
0.2577 USD |
241,848.8564 CRV |
0.2628 USD |
0.2562 USD |
0.2576 USD |
0.2583 USD |
| 2024-07-28 |
0.2628 USD |
51,330.5317 CRV |
0.2705 USD |
0.2611 USD |
0.2620 USD |
0.2620 USD |
| 2024-07-27 |
0.2705 USD |
107,027.4562 CRV |
0.2659 USD |
0.2627 USD |
0.2635 USD |
0.2705 USD |
| 2024-07-26 |
0.2659 USD |
151,332.4749 CRV |
0.2528 USD |
0.2528 USD |
0.2547 USD |
0.2659 USD |
| 2024-07-25 |
0.2528 USD |
155,852.6643 CRV |
0.2594 USD |
0.2449 USD |
0.2488 USD |
0.2528 USD |
| 2024-07-24 |
0.2582 USD |
129,951.5355 CRV |
0.2744 USD |
0.2593 USD |
0.2631 USD |
0.2597 USD |
| 2024-07-23 |
0.2721 USD |
124,654.7564 CRV |
0.2697 USD |
0.2641 USD |
0.2679 USD |
0.2721 USD |
| 2024-07-22 |
0.2697 USD |
129,296.0539 CRV |
0.2906 USD |
0.2705 USD |
0.2731 USD |
0.2710 USD |
| 2024-07-21 |
0.2906 USD |
124,158.4217 CRV |
0.2929 USD |
0.2776 USD |
0.2796 USD |
0.2886 USD |
| 2024-07-20 |
0.2929 USD |
35,679.0727 CRV |
0.2976 USD |
0.2937 USD |
0.2953 USD |
0.2938 USD |
| 2024-07-19 |
0.2965 USD |
98,115.5437 CRV |
0.2758 USD |
0.2705 USD |
0.2746 USD |
0.2965 USD |
| 2024-07-18 |
0.2758 USD |
129,105.2948 CRV |
0.2847 USD |
0.2728 USD |
0.2757 USD |
0.2758 USD |
| 2024-07-17 |
0.2859 USD |
216,068.1493 CRV |
0.2884 USD |
0.2834 USD |
0.2863 USD |
0.2859 USD |
| 2024-07-16 |
0.2884 USD |
238,140.6231 CRV |
0.3027 USD |
0.2829 USD |
0.2844 USD |
0.2873 USD |
| 2024-07-15 |
0.3027 USD |
197,335.1027 CRV |
0.2862 USD |
0.2849 USD |
0.2876 USD |
0.3046 USD |
| 2024-07-14 |
0.2875 USD |
35,686.5211 CRV |
0.2900 USD |
0.2824 USD |
0.2825 USD |
0.2885 USD |
| 2024-07-13 |
0.2916 USD |
99,866.9546 CRV |
0.2788 USD |
0.2788 USD |
0.2788 USD |
0.2898 USD |
| 2024-07-12 |
0.2788 USD |
63,377.2187 CRV |
0.2685 USD |
0.2685 USD |
0.2702 USD |
0.2755 USD |
| 2024-07-11 |
0.2685 USD |
133,326.9044 CRV |
0.2919 USD |
0.2681 USD |
0.2685 USD |
0.2685 USD |
| 2024-07-10 |
0.2919 USD |
60,312.8063 CRV |
0.2843 USD |
0.2794 USD |
0.2800 USD |
0.2919 USD |
| 2024-07-09 |
0.2843 USD |
44,837.7683 CRV |
0.2881 USD |
0.2786 USD |
0.2805 USD |
0.2830 USD |
| 2024-07-08 |
0.2881 USD |
64,300.1804 CRV |
0.2546 USD |
0.2478 USD |
0.2511 USD |
0.2879 USD |