Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
0.6821 USD |
19,430.3999 CRV |
0.7059 USD |
0.6861 USD |
0.6861 USD |
0.6861 USD |
| 2024-03-29 |
0.7080 USD |
14,796.7445 CRV |
0.7024 USD |
0.6933 USD |
0.7011 USD |
0.7080 USD |
| 2024-03-28 |
0.7040 USD |
42,989.6812 CRV |
0.6923 USD |
0.6800 USD |
0.6800 USD |
0.7008 USD |
| 2024-03-27 |
0.6976 USD |
62,950.1273 CRV |
0.7123 USD |
0.6774 USD |
0.6897 USD |
0.6947 USD |
| 2024-03-26 |
0.7139 USD |
47,829.1955 CRV |
0.7067 USD |
0.6922 USD |
0.7026 USD |
0.7104 USD |
| 2024-03-25 |
0.7128 USD |
51,191.9250 CRV |
0.6807 USD |
0.6777 USD |
0.6807 USD |
0.7083 USD |
| 2024-03-24 |
0.6789 USD |
12,224.4381 CRV |
0.6709 USD |
0.6535 USD |
0.6552 USD |
0.6794 USD |
| 2024-03-23 |
0.6709 USD |
7,270.1112 CRV |
0.6645 USD |
0.6500 USD |
0.6500 USD |
0.6709 USD |
| 2024-03-22 |
0.6646 USD |
25,679.5035 CRV |
0.6700 USD |
0.6403 USD |
0.6492 USD |
0.6549 USD |
| 2024-03-21 |
0.6726 USD |
62,032.5918 CRV |
0.6741 USD |
0.6531 USD |
0.6646 USD |
0.6726 USD |
| 2024-03-20 |
0.6720 USD |
155,300.7900 CRV |
0.6046 USD |
0.5893 USD |
0.6082 USD |
0.6723 USD |
| 2024-03-19 |
0.5993 USD |
178,032.9636 CRV |
0.6577 USD |
0.5892 USD |
0.6038 USD |
0.5977 USD |
| 2024-03-18 |
0.6504 USD |
361,583.1278 CRV |
0.6893 USD |
0.6403 USD |
0.6558 USD |
0.6504 USD |
| 2024-03-17 |
0.6987 USD |
69,550.1929 CRV |
0.6940 USD |
0.6557 USD |
0.6733 USD |
0.7067 USD |
| 2024-03-16 |
0.6947 USD |
92,260.3201 CRV |
0.7712 USD |
0.6824 USD |
0.6948 USD |
0.6853 USD |