Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.7693 USD |
175,324.2271 CRV |
0.8308 USD |
0.7142 USD |
0.7529 USD |
0.7546 USD |
| 2024-03-14 |
0.8280 USD |
183,086.6084 CRV |
0.8661 USD |
0.7879 USD |
0.8165 USD |
0.8256 USD |
| 2024-03-13 |
0.8606 USD |
85,886.1562 CRV |
0.8314 USD |
0.8229 USD |
0.8326 USD |
0.8606 USD |
| 2024-03-12 |
0.8269 USD |
104,113.7986 CRV |
0.8539 USD |
0.7660 USD |
0.7979 USD |
0.8218 USD |
| 2024-03-11 |
0.8355 USD |
108,833.9335 CRV |
0.8191 USD |
0.7681 USD |
0.7953 USD |
0.8390 USD |
| 2024-03-10 |
0.8101 USD |
72,857.4811 CRV |
0.7832 USD |
0.7700 USD |
0.7892 USD |
0.7858 USD |
| 2024-03-09 |
0.7832 USD |
154,905.8774 CRV |
0.7620 USD |
0.7620 USD |
0.7771 USD |
0.7817 USD |
| 2024-03-08 |
0.7589 USD |
143,315.2481 CRV |
0.7940 USD |
0.7455 USD |
0.7636 USD |
0.7589 USD |
| 2024-03-07 |
0.8001 USD |
117,462.3557 CRV |
0.8015 USD |
0.7664 USD |
0.7763 USD |
0.8049 USD |
| 2024-03-06 |
0.8058 USD |
189,424.5235 CRV |
0.6739 USD |
0.6472 USD |
0.6624 USD |
0.8077 USD |
| 2024-03-05 |
0.6656 USD |
414,882.1771 CRV |
0.7700 USD |
0.6406 USD |
0.6744 USD |
0.6662 USD |
| 2024-03-04 |
0.7670 USD |
307,756.2990 CRV |
0.6677 USD |
0.6620 USD |
0.6727 USD |
0.7613 USD |
| 2024-03-03 |
0.6695 USD |
80,764.2791 CRV |
0.6900 USD |
0.6214 USD |
0.6511 USD |
0.6671 USD |
| 2024-03-02 |
0.6900 USD |
96,974.4884 CRV |
0.6495 USD |
0.6408 USD |
0.6575 USD |
0.6816 USD |
| 2024-03-01 |
0.6548 USD |
59,121.2992 CRV |
0.5981 USD |
0.5981 USD |
0.6069 USD |
0.6419 USD |
| 2024-02-29 |
0.5985 USD |
201,402.7822 CRV |
0.5995 USD |
0.5807 USD |
0.6083 USD |
0.5890 USD |
| 2024-02-28 |
0.5950 USD |
164,516.7547 CRV |
0.5946 USD |
0.5522 USD |
0.5868 USD |
0.5952 USD |
| 2024-02-27 |
0.5942 USD |
162,401.7397 CRV |
0.5975 USD |
0.5738 USD |
0.5855 USD |
0.5967 USD |
| 2024-02-26 |
0.5997 USD |
76,414.2822 CRV |
0.5974 USD |
0.5717 USD |
0.5781 USD |
0.5997 USD |
| 2024-02-25 |
0.6044 USD |
15,214.3680 CRV |
0.5992 USD |
0.5867 USD |
0.5915 USD |
0.6083 USD |
| 2024-02-24 |
0.5985 USD |
134,396.3780 CRV |
0.5917 USD |
0.5841 USD |
0.5999 USD |
0.5995 USD |
| 2024-02-23 |
0.5925 USD |
92,592.9073 CRV |
0.5500 USD |
0.5435 USD |
0.5469 USD |
0.5897 USD |
| 2024-02-22 |
0.5498 USD |
78,325.8391 CRV |
0.5484 USD |
0.5357 USD |
0.5379 USD |
0.5536 USD |
| 2024-02-21 |
0.5447 USD |
58,676.2329 CRV |
0.5578 USD |
0.5128 USD |
0.5220 USD |
0.5433 USD |
| 2024-02-20 |
0.5578 USD |
36,066.7446 CRV |
0.5627 USD |
0.5333 USD |
0.5433 USD |
0.5589 USD |
| 2024-02-19 |
0.5638 USD |
53,782.1329 CRV |
0.5376 USD |
0.5375 USD |
0.5397 USD |
0.5634 USD |
| 2024-02-18 |
0.5406 USD |
15,536.6096 CRV |
0.5262 USD |
0.5207 USD |
0.5229 USD |
0.5406 USD |
| 2024-02-17 |
0.5270 USD |
17,962.4355 CRV |
0.5415 USD |
0.5114 USD |
0.5194 USD |
0.5259 USD |
| 2024-02-16 |
0.5385 USD |
21,212.6740 CRV |
0.5423 USD |
0.5242 USD |
0.5301 USD |
0.5342 USD |
| 2024-02-15 |
0.5379 USD |
32,143.3406 CRV |
0.5245 USD |
0.5225 USD |
0.5265 USD |
0.5363 USD |
| 2024-02-14 |
0.5245 USD |
38,091.0950 CRV |
0.5122 USD |
0.5076 USD |
0.5108 USD |
0.5248 USD |
| 2024-02-13 |
0.5122 USD |
15,838.1415 CRV |
0.5205 USD |
0.5010 USD |
0.5096 USD |
0.5111 USD |
| 2024-02-12 |
0.5221 USD |
73,276.5230 CRV |
0.4901 USD |
0.4877 USD |
0.4928 USD |
0.5223 USD |
| 2024-02-11 |
0.4901 USD |
8,311.3029 CRV |
0.4943 USD |
0.4900 USD |
0.4901 USD |
0.4901 USD |
| 2024-02-10 |
0.4967 USD |
6,344.3120 CRV |
0.5036 USD |
0.4895 USD |
0.4916 USD |
0.4979 USD |
| 2024-02-09 |
0.5036 USD |
28,852.7876 CRV |
0.4798 USD |
0.4798 USD |
0.4825 USD |
0.5026 USD |
| 2024-02-08 |
0.4819 USD |
47,671.9066 CRV |
0.4859 USD |
0.4775 USD |
0.4817 USD |
0.4819 USD |
| 2024-02-07 |
0.4877 USD |
25,566.8306 CRV |
0.4668 USD |
0.4666 USD |
0.4696 USD |
0.4871 USD |
| 2024-02-06 |
0.4678 USD |
12,688.8783 CRV |
0.4675 USD |
0.4667 USD |
0.4693 USD |
0.4715 USD |
| 2024-02-05 |
0.4663 USD |
22,723.2585 CRV |
0.4531 USD |
0.4488 USD |
0.4554 USD |
0.4651 USD |
| 2024-02-04 |
0.4540 USD |
23,233.0539 CRV |
0.4775 USD |
0.4486 USD |
0.4486 USD |
0.4564 USD |
| 2024-02-03 |
0.4781 USD |
16,751.4006 CRV |
0.4616 USD |
0.4555 USD |
0.4585 USD |
0.4810 USD |
| 2024-02-02 |
0.4616 USD |
14,796.1744 CRV |
0.4466 USD |
0.4428 USD |
0.4434 USD |
0.4616 USD |
| 2024-02-01 |
0.4437 USD |
50,159.8383 CRV |
0.4563 USD |
0.4376 USD |
0.4384 USD |
0.4416 USD |
| 2024-01-31 |
0.4522 USD |
81,846.8580 CRV |
0.4771 USD |
0.4516 USD |
0.4591 USD |
0.4552 USD |
| 2024-01-30 |
0.4770 USD |
65,875.7722 CRV |
0.4813 USD |
0.4716 USD |
0.4777 USD |
0.4810 USD |
| 2024-01-29 |
0.4795 USD |
62,845.3018 CRV |
0.4687 USD |
0.4583 USD |
0.4622 USD |
0.4813 USD |
| 2024-01-28 |
0.4687 USD |
50,460.4040 CRV |
0.4787 USD |
0.4586 USD |
0.4687 USD |
0.4687 USD |
| 2024-01-27 |
0.4799 USD |
38,172.3466 CRV |
0.4556 USD |
0.4556 USD |
0.4599 USD |
0.4799 USD |
| 2024-01-26 |
0.4556 USD |
13,973.8243 CRV |
0.4536 USD |
0.4503 USD |
0.4504 USD |
0.4556 USD |