Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4167 USD |
22,780.9103 CRV |
0.4359 USD |
0.4019 USD |
0.4182 USD |
0.4167 USD |
| 2024-05-18 |
0.4261 USD |
661.5148 CRV |
0.4326 USD |
0.4261 USD |
0.4261 USD |
0.4261 USD |
| 2024-05-17 |
0.4326 USD |
30,871.0570 CRV |
0.4211 USD |
0.4160 USD |
0.4165 USD |
0.4338 USD |
| 2024-05-16 |
0.4211 USD |
40,242.6093 CRV |
0.4236 USD |
0.4066 USD |
0.4166 USD |
0.4172 USD |
| 2024-05-15 |
0.4236 USD |
75,732.4290 CRV |
0.4014 USD |
0.3950 USD |
0.4013 USD |
0.4250 USD |
| 2024-05-14 |
0.4007 USD |
44,058.8956 CRV |
0.4128 USD |
0.4006 USD |
0.4052 USD |
0.4024 USD |
| 2024-05-13 |
0.4128 USD |
48,469.3141 CRV |
0.4191 USD |
0.4043 USD |
0.4044 USD |
0.4128 USD |
| 2024-05-12 |
0.4156 USD |
22,539.9037 CRV |
0.4229 USD |
0.4156 USD |
0.4156 USD |
0.4156 USD |
| 2024-05-11 |
0.4254 USD |
6,029.8817 CRV |
0.4219 USD |
0.4218 USD |
0.4218 USD |
0.4254 USD |
| 2024-05-10 |
0.4170 USD |
25,622.2446 CRV |
0.4465 USD |
0.4192 USD |
0.4216 USD |
0.4203 USD |
| 2024-05-09 |
0.4475 USD |
28,368.7758 CRV |
0.4348 USD |
0.4322 USD |
0.4322 USD |
0.4493 USD |
| 2024-05-08 |
0.4348 USD |
32,465.3232 CRV |
0.4246 USD |
0.4179 USD |
0.4202 USD |
0.4348 USD |
| 2024-05-07 |
0.4279 USD |
73,387.9201 CRV |
0.4342 USD |
0.4280 USD |
0.4311 USD |
0.4289 USD |
| 2024-05-06 |
0.4339 USD |
44,365.3717 CRV |
0.4467 USD |
0.4346 USD |
0.4382 USD |
0.4364 USD |
| 2024-05-05 |
0.4466 USD |
12,991.5209 CRV |
0.4372 USD |
0.4319 USD |
0.4325 USD |
0.4470 USD |
| 2024-05-04 |
0.4372 USD |
15,903.1646 CRV |
0.4403 USD |
0.4345 USD |
0.4362 USD |
0.4372 USD |
| 2024-05-03 |
0.4409 USD |
37,939.2160 CRV |
0.4244 USD |
0.4205 USD |
0.4234 USD |
0.4420 USD |
| 2024-05-02 |
0.4282 USD |
72,017.1809 CRV |
0.4193 USD |
0.4089 USD |
0.4140 USD |
0.4247 USD |
| 2024-05-01 |
0.4184 USD |
47,836.0978 CRV |
0.4072 USD |
0.3881 USD |
0.3970 USD |
0.4163 USD |
| 2024-04-30 |
0.4072 USD |
42,622.6646 CRV |
0.4362 USD |
0.3932 USD |
0.4017 USD |
0.4055 USD |
| 2024-04-29 |
0.4362 USD |
50,245.8676 CRV |
0.4395 USD |
0.4224 USD |
0.4264 USD |
0.4292 USD |
| 2024-04-28 |
0.4450 USD |
1,853.5245 CRV |
0.4409 USD |
0.4409 USD |
0.4465 USD |
0.4510 USD |
| 2024-04-27 |
0.4409 USD |
3,281.1857 CRV |
0.4378 USD |
0.4226 USD |
0.4324 USD |
0.4409 USD |
| 2024-04-26 |
0.4378 USD |
18,200.1080 CRV |
0.4426 USD |
0.4299 USD |
0.4345 USD |
0.4378 USD |
| 2024-04-25 |
0.4421 USD |
60,454.2615 CRV |
0.4346 USD |
0.4251 USD |
0.4291 USD |
0.4426 USD |
| 2024-04-24 |
0.4346 USD |
76,382.4719 CRV |
0.4621 USD |
0.4348 USD |
0.4436 USD |
0.4373 USD |
| 2024-04-23 |
0.4631 USD |
39,448.9103 CRV |
0.4686 USD |
0.4577 USD |
0.4609 USD |
0.4637 USD |
| 2024-04-22 |
0.4717 USD |
73,109.9240 CRV |
0.4539 USD |
0.4530 USD |
0.4542 USD |
0.4716 USD |
| 2024-04-21 |
0.4527 USD |
9,265.5673 CRV |
0.4635 USD |
0.4441 USD |
0.4441 USD |
0.4552 USD |
| 2024-04-20 |
0.4635 USD |
10,855.6504 CRV |
0.4347 USD |
0.4267 USD |
0.4302 USD |
0.4616 USD |
| 2024-04-19 |
0.4340 USD |
50,130.1173 CRV |
0.4330 USD |
0.3991 USD |
0.4108 USD |
0.4356 USD |
| 2024-04-18 |
0.4352 USD |
74,863.7445 CRV |
0.4264 USD |
0.4157 USD |
0.4238 USD |
0.4347 USD |
| 2024-04-17 |
0.4314 USD |
99,637.6581 CRV |
0.4328 USD |
0.4072 USD |
0.4176 USD |
0.4314 USD |
| 2024-04-16 |
0.4351 USD |
171,495.6730 CRV |
0.4304 USD |
0.4126 USD |
0.4241 USD |
0.4352 USD |
| 2024-04-15 |
0.4304 USD |
101,962.4744 CRV |
0.4543 USD |
0.4096 USD |
0.4235 USD |
0.4304 USD |
| 2024-04-14 |
0.4492 USD |
19,770.3143 CRV |
0.4229 USD |
0.4160 USD |
0.4231 USD |
0.4324 USD |
| 2024-04-13 |
0.4236 USD |
86,853.9549 CRV |
0.4846 USD |
0.3672 USD |
0.4220 USD |
0.4200 USD |
| 2024-04-12 |
0.4771 USD |
166,403.5762 CRV |
0.6025 USD |
0.4492 USD |
0.4728 USD |
0.4771 USD |
| 2024-04-11 |
0.6048 USD |
32,605.8632 CRV |
0.6178 USD |
0.5962 USD |
0.6037 USD |
0.6048 USD |
| 2024-04-10 |
0.6171 USD |
23,346.5205 CRV |
0.6219 USD |
0.5893 USD |
0.6023 USD |
0.6098 USD |
| 2024-04-09 |
0.6254 USD |
44,207.5226 CRV |
0.6570 USD |
0.6230 USD |
0.6283 USD |
0.6264 USD |
| 2024-04-08 |
0.6570 USD |
39,253.9060 CRV |
0.6349 USD |
0.6244 USD |
0.6253 USD |
0.6570 USD |
| 2024-04-07 |
0.6318 USD |
4,629.8135 CRV |
0.6258 USD |
0.6218 USD |
0.6258 USD |
0.6324 USD |
| 2024-04-06 |
0.6258 USD |
27,122.5432 CRV |
0.6155 USD |
0.6074 USD |
0.6124 USD |
0.6241 USD |
| 2024-04-05 |
0.6176 USD |
84,509.2921 CRV |
0.6272 USD |
0.5970 USD |
0.6095 USD |
0.6176 USD |
| 2024-04-04 |
0.6280 USD |
35,073.8243 CRV |
0.6033 USD |
0.5950 USD |
0.6022 USD |
0.6280 USD |
| 2024-04-03 |
0.6033 USD |
51,497.6904 CRV |
0.6074 USD |
0.5844 USD |
0.5924 USD |
0.6009 USD |
| 2024-04-02 |
0.6104 USD |
130,049.1774 CRV |
0.6548 USD |
0.5976 USD |
0.6035 USD |
0.6094 USD |
| 2024-04-01 |
0.6481 USD |
79,487.7622 CRV |
0.6929 USD |
0.6363 USD |
0.6438 USD |
0.6481 USD |
| 2024-03-31 |
0.6860 USD |
12,381.5537 CRV |
0.6839 USD |
0.6803 USD |
0.6803 USD |
0.6947 USD |