Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |