Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.6315 USD |
8.4842 CRV |
0.6349 USD |
0.6280 USD |
0.6349 USD |
0.6280 USD |
| 2020-12-14 |
0.6351 USD |
19,329.7260 CRV |
0.6293 USD |
0.6275 USD |
0.6315 USD |
0.6388 USD |
| 2020-12-13 |
0.6185 USD |
6,946.0280 CRV |
0.6231 USD |
0.6080 USD |
0.6181 USD |
0.6168 USD |
| 2020-12-12 |
0.5950 USD |
1,555.2422 CRV |
0.5943 USD |
0.5943 USD |
0.5996 USD |
0.5956 USD |
| 2020-12-11 |
0.5643 USD |
4,813.7698 CRV |
0.5664 USD |
0.5584 USD |
0.5664 USD |
0.5622 USD |
| 2020-12-10 |
0.6074 USD |
333.4501 CRV |
0.6104 USD |
0.6031 USD |
0.6104 USD |
0.6044 USD |
| 2020-12-09 |
0.6255 USD |
160,098.1265 CRV |
0.6185 USD |
0.5880 USD |
0.6400 USD |
0.6325 USD |
| 2020-12-08 |
0.6602 USD |
325,317.2791 CRV |
0.7019 USD |
0.6000 USD |
0.7129 USD |
0.6185 USD |
| 2020-12-07 |
0.6963 USD |
110,595.9736 CRV |
0.6906 USD |
0.6888 USD |
0.7450 USD |
0.7019 USD |
| 2020-12-06 |
0.7093 USD |
39,608.8559 CRV |
0.7279 USD |
0.6811 USD |
0.7319 USD |
0.6906 USD |
| 2020-12-05 |
0.7109 USD |
118,961.7660 CRV |
0.6939 USD |
0.6923 USD |
0.7457 USD |
0.7279 USD |
| 2020-12-04 |
0.7326 USD |
37,907.7619 CRV |
0.7712 USD |
0.6818 USD |
0.7712 USD |
0.6939 USD |
| 2020-12-03 |
0.7948 USD |
250,908.7018 CRV |
0.8184 USD |
0.7712 USD |
0.8562 USD |
0.7712 USD |
| 2020-12-02 |
0.7673 USD |
273,935.7830 CRV |
0.7162 USD |
0.7051 USD |
0.8256 USD |
0.8184 USD |
| 2020-12-01 |
0.7022 USD |
173,738.0240 CRV |
0.6882 USD |
0.6349 USD |
0.7565 USD |
0.7162 USD |
| 2020-11-30 |
0.6976 USD |
130,509.1755 CRV |
0.7069 USD |
0.6638 USD |
0.7069 USD |
0.6882 USD |
| 2020-11-29 |
0.6630 USD |
92,433.1823 CRV |
0.6190 USD |
0.5986 USD |
0.7069 USD |
0.7069 USD |
| 2020-11-28 |
0.6204 USD |
80,756.4699 CRV |
0.6218 USD |
0.5990 USD |
0.6515 USD |
0.6190 USD |
| 2020-11-27 |
0.6033 USD |
116,366.4179 CRV |
0.5847 USD |
0.5467 USD |
0.6410 USD |
0.6218 USD |
| 2020-11-26 |
0.5851 USD |
331,311.4240 CRV |
0.5854 USD |
0.5250 USD |
0.6245 USD |
0.5847 USD |
| 2020-11-25 |
0.6288 USD |
324,109.3289 CRV |
0.6722 USD |
0.5832 USD |
0.7472 USD |
0.5854 USD |
| 2020-11-24 |
0.7211 USD |
146,056.6992 CRV |
0.7700 USD |
0.6665 USD |
0.7910 USD |
0.6722 USD |
| 2020-11-23 |
0.7758 USD |
148,563.2305 CRV |
0.7816 USD |
0.7193 USD |
0.8049 USD |
0.7700 USD |
| 2020-11-22 |
0.8037 USD |
82,205.8385 CRV |
0.8257 USD |
0.7080 USD |
0.8312 USD |
0.7816 USD |
| 2020-11-21 |
0.8256 USD |
56,096.7390 CRV |
0.8255 USD |
0.8000 USD |
0.8965 USD |
0.8257 USD |
| 2020-11-20 |
0.8250 USD |
132,684.9217 CRV |
0.8244 USD |
0.7938 USD |
0.9524 USD |
0.8255 USD |
| 2020-11-19 |
0.7991 USD |
6,588.3636 CRV |
0.7738 USD |
0.7738 USD |
0.8274 USD |
0.8244 USD |
| 2020-11-18 |
0.7980 USD |
233,905.3412 CRV |
0.8221 USD |
0.7000 USD |
0.8221 USD |
0.7738 USD |
| 2020-11-17 |
0.8417 USD |
257,440.8615 CRV |
0.8612 USD |
0.8150 USD |
0.9043 USD |
0.8221 USD |
| 2020-11-16 |
0.7983 USD |
147,010.1328 CRV |
0.7353 USD |
0.7208 USD |
0.8954 USD |
0.8612 USD |
| 2020-11-15 |
0.7279 USD |
164,736.0137 CRV |
0.7204 USD |
0.6962 USD |
0.8360 USD |
0.7353 USD |
| 2020-11-14 |
0.6998 USD |
184,541.4114 CRV |
0.6792 USD |
0.6200 USD |
0.7774 USD |
0.7204 USD |
| 2020-11-13 |
0.6333 USD |
321,997.3503 CRV |
0.5874 USD |
0.5500 USD |
0.6900 USD |
0.6792 USD |
| 2020-11-12 |
0.5716 USD |
29,039.0275 CRV |
0.5557 USD |
0.5434 USD |
0.5978 USD |
0.5874 USD |
| 2020-11-11 |
0.5867 USD |
513,822.5908 CRV |
0.6176 USD |
0.5193 USD |
0.6465 USD |
0.5557 USD |
| 2020-11-10 |
0.5438 USD |
747,014.4843 CRV |
0.4700 USD |
0.4683 USD |
0.6176 USD |
0.6176 USD |
| 2020-11-09 |
0.4706 USD |
54,950.1958 CRV |
0.4712 USD |
0.4300 USD |
0.4770 USD |
0.4700 USD |
| 2020-11-08 |
0.4527 USD |
273,922.5208 CRV |
0.4342 USD |
0.4236 USD |
0.4949 USD |
0.4712 USD |
| 2020-11-07 |
0.4519 USD |
246,413.4354 CRV |
0.4695 USD |
0.4038 USD |
0.5399 USD |
0.4342 USD |
| 2020-11-06 |
0.4263 USD |
525,828.9763 CRV |
0.3831 USD |
0.3810 USD |
0.5012 USD |
0.4695 USD |
| 2020-11-05 |
0.3662 USD |
110,414.7430 CRV |
0.3493 USD |
0.3336 USD |
0.3832 USD |
0.3831 USD |
| 2020-11-04 |
0.3552 USD |
75,381.7862 CRV |
0.3611 USD |
0.3333 USD |
0.3766 USD |
0.3493 USD |
| 2020-11-03 |
0.3542 USD |
34,263.3817 CRV |
0.3472 USD |
0.3443 USD |
0.3700 USD |
0.3611 USD |
| 2020-11-02 |
0.3805 USD |
124,615.3911 CRV |
0.4138 USD |
0.3431 USD |
0.4148 USD |
0.3472 USD |
| 2020-11-01 |
0.4106 USD |
116,926.9179 CRV |
0.4073 USD |
0.3936 USD |
0.4232 USD |
0.4138 USD |
| 2020-10-31 |
0.4014 USD |
49,741.9191 CRV |
0.3954 USD |
0.3954 USD |
0.4470 USD |
0.4073 USD |
| 2020-10-30 |
0.3918 USD |
154,159.4045 CRV |
0.3882 USD |
0.3858 USD |
0.4136 USD |
0.3954 USD |
| 2020-10-29 |
0.4521 USD |
251,517.7324 CRV |
0.5159 USD |
0.3842 USD |
0.5159 USD |
0.3882 USD |
| 2020-10-28 |
0.5455 USD |
527,884.0677 CRV |
0.5750 USD |
0.4565 USD |
0.6039 USD |
0.5159 USD |
| 2020-10-27 |
0.4926 USD |
781,502.8681 CRV |
0.4102 USD |
0.3900 USD |
0.6250 USD |
0.5750 USD |