Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.2800 USD |
34,196.0048 CRV |
0.2978 USD |
0.2853 USD |
0.2925 USD |
0.2853 USD |
| 2024-09-29 |
0.2978 USD |
10,693.8798 CRV |
0.3069 USD |
0.2958 USD |
0.2978 USD |
0.3034 USD |
| 2024-09-28 |
0.3055 USD |
274,443.0127 CRV |
0.3187 USD |
0.3000 USD |
0.3048 USD |
0.3035 USD |
| 2024-09-27 |
0.3187 USD |
494,403.9800 CRV |
0.2993 USD |
0.2976 USD |
0.3008 USD |
0.3187 USD |
| 2024-09-26 |
0.2989 USD |
463,283.1041 CRV |
0.3021 USD |
0.2891 USD |
0.2935 USD |
0.2992 USD |
| 2024-09-25 |
0.3035 USD |
105,905.2836 CRV |
0.3067 USD |
0.3003 USD |
0.3020 USD |
0.3035 USD |
| 2024-09-24 |
0.3075 USD |
142,391.1897 CRV |
0.2962 USD |
0.2921 USD |
0.2921 USD |
0.3100 USD |
| 2024-09-23 |
0.2962 USD |
107,617.4615 CRV |
0.2964 USD |
0.2871 USD |
0.2893 USD |
0.2959 USD |
| 2024-09-22 |
0.2966 USD |
59,550.7474 CRV |
0.2976 USD |
0.2924 USD |
0.2961 USD |
0.2953 USD |
| 2024-09-21 |
0.2967 USD |
598,759.1286 CRV |
0.3066 USD |
0.2924 USD |
0.2942 USD |
0.2956 USD |
| 2024-09-20 |
0.3066 USD |
447,997.5056 CRV |
0.2799 USD |
0.2744 USD |
0.2780 USD |
0.3036 USD |
| 2024-09-19 |
0.2799 USD |
114,258.5690 CRV |
0.2820 USD |
0.2790 USD |
0.2795 USD |
0.2815 USD |
| 2024-09-18 |
0.2820 USD |
720,764.2391 CRV |
0.2684 USD |
0.2551 USD |
0.2577 USD |
0.2833 USD |
| 2024-09-17 |
0.2684 USD |
413,921.6871 CRV |
0.2614 USD |
0.2597 USD |
0.2619 USD |
0.2712 USD |
| 2024-09-16 |
0.2614 USD |
241,836.1696 CRV |
0.2651 USD |
0.2579 USD |
0.2596 USD |
0.2616 USD |
| 2024-09-15 |
0.2651 USD |
15,272.3173 CRV |
0.2746 USD |
0.2665 USD |
0.2665 USD |
0.2665 USD |
| 2024-09-14 |
0.2746 USD |
19,453.8367 CRV |
0.2837 USD |
0.2735 USD |
0.2758 USD |
0.2737 USD |
| 2024-09-13 |
0.2837 USD |
49,254.9991 CRV |
0.2844 USD |
0.2746 USD |
0.2758 USD |
0.2857 USD |
| 2024-09-12 |
0.2840 USD |
49,161.2252 CRV |
0.2751 USD |
0.2717 USD |
0.2733 USD |
0.2816 USD |
| 2024-09-11 |
0.2751 USD |
77,261.4738 CRV |
0.2794 USD |
0.2692 USD |
0.2708 USD |
0.2751 USD |
| 2024-09-10 |
0.2806 USD |
96,802.8550 CRV |
0.2818 USD |
0.2710 USD |
0.2734 USD |
0.2806 USD |
| 2024-09-09 |
0.2833 USD |
133,155.3370 CRV |
0.2755 USD |
0.2734 USD |
0.2768 USD |
0.2838 USD |
| 2024-09-08 |
0.2755 USD |
16,338.7000 CRV |
0.2566 USD |
0.2562 USD |
0.2562 USD |
0.2734 USD |
| 2024-09-07 |
0.2566 USD |
76,217.2562 CRV |
0.2617 USD |
0.2550 USD |
0.2586 USD |
0.2555 USD |
| 2024-09-06 |
0.2617 USD |
110,789.3285 CRV |
0.2797 USD |
0.2567 USD |
0.2636 USD |
0.2620 USD |
| 2024-09-05 |
0.2789 USD |
73,600.5626 CRV |
0.2906 USD |
0.2781 USD |
0.2798 USD |
0.2793 USD |
| 2024-09-04 |
0.2913 USD |
175,325.1660 CRV |
0.2618 USD |
0.2502 USD |
0.2619 USD |
0.2930 USD |
| 2024-09-03 |
0.2624 USD |
159,005.8000 CRV |
0.2833 USD |
0.2616 USD |
0.2641 USD |
0.2635 USD |
| 2024-09-02 |
0.2833 USD |
45,401.9618 CRV |
0.2651 USD |
0.2651 USD |
0.2670 USD |
0.2833 USD |
| 2024-09-01 |
0.2637 USD |
48,493.5790 CRV |
0.2841 USD |
0.2636 USD |
0.2714 USD |
0.2637 USD |
| 2024-08-31 |
0.2841 USD |
49,878.1267 CRV |
0.2935 USD |
0.2818 USD |
0.2826 USD |
0.2841 USD |
| 2024-08-30 |
0.2935 USD |
134,914.6701 CRV |
0.2898 USD |
0.2730 USD |
0.2808 USD |
0.2930 USD |
| 2024-08-29 |
0.2871 USD |
179,206.4508 CRV |
0.2933 USD |
0.2802 USD |
0.2853 USD |
0.2863 USD |
| 2024-08-28 |
0.2949 USD |
366,238.0283 CRV |
0.2952 USD |
0.2877 USD |
0.2947 USD |
0.2944 USD |
| 2024-08-27 |
0.2892 USD |
248,085.8789 CRV |
0.3144 USD |
0.2854 USD |
0.2940 USD |
0.2871 USD |
| 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 |