Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2881 USD |
64,300.1804 CRV |
0.2546 USD |
0.2478 USD |
0.2511 USD |
0.2879 USD |
| 2024-07-07 |
0.2555 USD |
78,691.5574 CRV |
0.2641 USD |
0.2555 USD |
0.2555 USD |
0.2555 USD |
| 2024-07-06 |
0.2641 USD |
58,274.4051 CRV |
0.2363 USD |
0.2347 USD |
0.2397 USD |
0.2641 USD |
| 2024-07-05 |
0.2357 USD |
377,996.2839 CRV |
0.2418 USD |
0.2186 USD |
0.2272 USD |
0.2357 USD |
| 2024-07-04 |
0.2448 USD |
128,763.7644 CRV |
0.2726 USD |
0.2500 USD |
0.2542 USD |
0.2500 USD |
| 2024-07-03 |
0.2721 USD |
152,535.3752 CRV |
0.2835 USD |
0.2674 USD |
0.2674 USD |
0.2696 USD |
| 2024-07-02 |
0.2835 USD |
85,255.7822 CRV |
0.2800 USD |
0.2773 USD |
0.2800 USD |
0.2835 USD |
| 2024-07-01 |
0.2800 USD |
26,332.2704 CRV |
0.2861 USD |
0.2743 USD |
0.2744 USD |
0.2800 USD |
| 2024-06-30 |
0.2861 USD |
10,103.1866 CRV |
0.2763 USD |
0.2733 USD |
0.2733 USD |
0.2861 USD |
| 2024-06-29 |
0.2763 USD |
20,531.0500 CRV |
0.2781 USD |
0.2748 USD |
0.2780 USD |
0.2763 USD |
| 2024-06-28 |
0.2781 USD |
26,624.2380 CRV |
0.2914 USD |
0.2776 USD |
0.2781 USD |
0.2781 USD |
| 2024-06-27 |
0.2914 USD |
91,918.7796 CRV |
0.2964 USD |
0.2836 USD |
0.2901 USD |
0.2916 USD |
| 2024-06-26 |
0.2962 USD |
102,246.8188 CRV |
0.3236 USD |
0.2963 USD |
0.2975 USD |
0.2971 USD |
| 2024-06-25 |
0.3236 USD |
58,444.5863 CRV |
0.3272 USD |
0.3164 USD |
0.3183 USD |
0.3236 USD |
| 2024-06-24 |
0.3272 USD |
62,733.0393 CRV |
0.3324 USD |
0.3128 USD |
0.3150 USD |
0.3259 USD |
| 2024-06-23 |
0.3329 USD |
23,322.5045 CRV |
0.3383 USD |
0.3227 USD |
0.3275 USD |
0.3283 USD |
| 2024-06-22 |
0.3383 USD |
17,087.7706 CRV |
0.3280 USD |
0.3257 USD |
0.3273 USD |
0.3383 USD |
| 2024-06-21 |
0.3295 USD |
100,665.1734 CRV |
0.3429 USD |
0.3274 USD |
0.3296 USD |
0.3299 USD |
| 2024-06-20 |
0.3444 USD |
109,302.9913 CRV |
0.3218 USD |
0.3218 USD |
0.3278 USD |
0.3452 USD |
| 2024-06-19 |
0.3255 USD |
206,988.5188 CRV |
0.3325 USD |
0.3251 USD |
0.3288 USD |
0.3288 USD |
| 2024-06-18 |
0.3325 USD |
459,398.9035 CRV |
0.3152 USD |
0.2700 USD |
0.2935 USD |
0.3325 USD |
| 2024-06-17 |
0.3152 USD |
583,047.0754 CRV |
0.3296 USD |
0.3028 USD |
0.3201 USD |
0.3178 USD |
| 2024-06-16 |
0.3276 USD |
457,669.4963 CRV |
0.3129 USD |
0.3060 USD |
0.3088 USD |
0.3301 USD |
| 2024-06-15 |
0.3129 USD |
456,177.3610 CRV |
0.2833 USD |
0.2791 USD |
0.2797 USD |
0.3129 USD |
| 2024-06-14 |
0.2813 USD |
719,892.3570 CRV |
0.2875 USD |
0.2668 USD |
0.2732 USD |
0.2813 USD |
| 2024-06-13 |
0.2848 USD |
2,098,957.6801 CRV |
0.3597 USD |
0.2260 USD |
0.2619 USD |
0.2874 USD |
| 2024-06-12 |
0.3597 USD |
58,318.8790 CRV |
0.3502 USD |
0.3479 USD |
0.3572 USD |
0.3612 USD |
| 2024-06-11 |
0.3502 USD |
246,996.3463 CRV |
0.3836 USD |
0.3492 USD |
0.3570 USD |
0.3555 USD |
| 2024-06-10 |
0.3836 USD |
128,824.4735 CRV |
0.4114 USD |
0.3764 USD |
0.3821 USD |
0.3824 USD |
| 2024-06-09 |
0.4114 USD |
19,321.1150 CRV |
0.4011 USD |
0.3967 USD |
0.3967 USD |
0.4134 USD |
| 2024-06-08 |
0.3994 USD |
33,329.9374 CRV |
0.4199 USD |
0.3973 USD |
0.3992 USD |
0.3994 USD |
| 2024-06-07 |
0.4189 USD |
146,082.6698 CRV |
0.4598 USD |
0.3852 USD |
0.4128 USD |
0.4189 USD |
| 2024-06-06 |
0.4598 USD |
41,869.8193 CRV |
0.4729 USD |
0.4555 USD |
0.4603 USD |
0.4595 USD |
| 2024-06-05 |
0.4699 USD |
52,245.9382 CRV |
0.4645 USD |
0.4539 USD |
0.4612 USD |
0.4679 USD |
| 2024-06-04 |
0.4630 USD |
37,014.2342 CRV |
0.4554 USD |
0.4540 USD |
0.4569 USD |
0.4639 USD |
| 2024-06-03 |
0.4560 USD |
81,341.6978 CRV |
0.4533 USD |
0.4470 USD |
0.4533 USD |
0.4589 USD |
| 2024-06-02 |
0.4515 USD |
36,166.9644 CRV |
0.4699 USD |
0.4495 USD |
0.4528 USD |
0.4515 USD |
| 2024-06-01 |
0.4727 USD |
60,872.9857 CRV |
0.4619 USD |
0.4595 USD |
0.4615 USD |
0.4732 USD |
| 2024-05-31 |
0.4619 USD |
99,653.6334 CRV |
0.4680 USD |
0.4545 USD |
0.4614 USD |
0.4632 USD |
| 2024-05-30 |
0.4680 USD |
147,224.1844 CRV |
0.4807 USD |
0.4636 USD |
0.4698 USD |
0.4679 USD |
| 2024-05-29 |
0.4834 USD |
222,154.8387 CRV |
0.4910 USD |
0.4800 USD |
0.4850 USD |
0.4855 USD |
| 2024-05-28 |
0.4955 USD |
23,474.4726 CRV |
0.4958 USD |
0.4722 USD |
0.4777 USD |
0.5027 USD |
| 2024-05-27 |
0.4952 USD |
10,398.4566 CRV |
0.4805 USD |
0.4761 USD |
0.4792 USD |
0.4942 USD |
| 2024-05-26 |
0.4823 USD |
23,523.0648 CRV |
0.4970 USD |
0.4787 USD |
0.4831 USD |
0.4837 USD |
| 2024-05-25 |
0.4958 USD |
29,258.6551 CRV |
0.4922 USD |
0.4922 USD |
0.4946 USD |
0.4958 USD |
| 2024-05-24 |
0.4922 USD |
58,813.9414 CRV |
0.4619 USD |
0.4510 USD |
0.4597 USD |
0.4910 USD |
| 2024-05-23 |
0.4578 USD |
34,575.0826 CRV |
0.4673 USD |
0.4330 USD |
0.4468 USD |
0.4574 USD |
| 2024-05-22 |
0.4673 USD |
47,103.1371 CRV |
0.4829 USD |
0.4642 USD |
0.4687 USD |
0.4679 USD |
| 2024-05-21 |
0.4835 USD |
36,088.4860 CRV |
0.4619 USD |
0.4608 USD |
0.4723 USD |
0.4855 USD |
| 2024-05-20 |
0.4633 USD |
100,284.8920 CRV |
0.4175 USD |
0.4154 USD |
0.4196 USD |
0.4597 USD |