Identifier on Gemini: crvusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.6053 USD |
20,491.1166 CRV |
0.6345 USD |
0.6003 USD |
0.6130 USD |
0.6044 USD |
| 2023-12-05 |
0.6219 USD |
96,619.2918 CRV |
0.6069 USD |
0.5825 USD |
0.5866 USD |
0.6097 USD |
| 2023-12-04 |
0.6041 USD |
46,473.3709 CRV |
0.6025 USD |
0.5764 USD |
0.5911 USD |
0.6018 USD |
| 2023-12-03 |
0.5995 USD |
31,689.0577 CRV |
0.6100 USD |
0.5907 USD |
0.5908 USD |
0.6004 USD |
| 2023-12-02 |
0.6107 USD |
32,412.7599 CRV |
0.5718 USD |
0.5711 USD |
0.5730 USD |
0.6083 USD |
| 2023-12-01 |
0.5689 USD |
46,553.3275 CRV |
0.5578 USD |
0.5547 USD |
0.5578 USD |
0.5663 USD |
| 2023-11-30 |
0.5561 USD |
8,599.5556 CRV |
0.5500 USD |
0.5436 USD |
0.5484 USD |
0.5577 USD |
| 2023-11-29 |
0.5499 USD |
60,843.3549 CRV |
0.5608 USD |
0.5466 USD |
0.5487 USD |
0.5485 USD |
| 2023-11-28 |
0.5598 USD |
56,755.1078 CRV |
0.5585 USD |
0.5498 USD |
0.5561 USD |
0.5610 USD |
| 2023-11-27 |
0.5567 USD |
13,801.7676 CRV |
0.5813 USD |
0.5474 USD |
0.5522 USD |
0.5550 USD |
| 2023-11-26 |
0.5858 USD |
12,867.3292 CRV |
0.5985 USD |
0.5715 USD |
0.5778 USD |
0.5811 USD |
| 2023-11-25 |
0.5961 USD |
9,753.0872 CRV |
0.5894 USD |
0.5855 USD |
0.5908 USD |
0.5961 USD |
| 2023-11-24 |
0.5873 USD |
21,394.3336 CRV |
0.5785 USD |
0.5764 USD |
0.5809 USD |
0.5873 USD |
| 2023-11-23 |
0.5785 USD |
18,001.9067 CRV |
0.5812 USD |
0.5673 USD |
0.5746 USD |
0.5795 USD |
| 2023-11-22 |
0.5812 USD |
35,876.1693 CRV |
0.5248 USD |
0.5248 USD |
0.5285 USD |
0.5806 USD |
| 2023-11-21 |
0.5248 USD |
95,764.0209 CRV |
0.5775 USD |
0.5200 USD |
0.5468 USD |
0.5231 USD |
| 2023-11-20 |
0.5730 USD |
47,680.7443 CRV |
0.5770 USD |
0.5610 USD |
0.5712 USD |
0.5730 USD |
| 2023-11-19 |
0.5730 USD |
38,023.2582 CRV |
0.5610 USD |
0.5495 USD |
0.5519 USD |
0.5700 USD |
| 2023-11-18 |
0.5610 USD |
33,989.7830 CRV |
0.5730 USD |
0.5380 USD |
0.5488 USD |
0.5613 USD |
| 2023-11-17 |
0.5756 USD |
129,640.6238 CRV |
0.5674 USD |
0.5433 USD |
0.5546 USD |
0.5641 USD |
| 2023-11-16 |
0.5674 USD |
310,017.4527 CRV |
0.6114 USD |
0.5596 USD |
0.5731 USD |
0.5730 USD |
| 2023-11-15 |
0.6121 USD |
68,810.6725 CRV |
0.5732 USD |
0.5694 USD |
0.5739 USD |
0.6177 USD |
| 2023-11-14 |
0.5732 USD |
116,828.0404 CRV |
0.5771 USD |
0.5383 USD |
0.5550 USD |
0.5699 USD |
| 2023-11-13 |
0.5830 USD |
46,774.5078 CRV |
0.6307 USD |
0.5730 USD |
0.5852 USD |
0.5799 USD |
| 2023-11-12 |
0.6345 USD |
22,653.2392 CRV |
0.6231 USD |
0.6016 USD |
0.6199 USD |
0.6378 USD |
| 2023-11-11 |
0.6205 USD |
147,192.2320 CRV |
0.6014 USD |
0.5869 USD |
0.6002 USD |
0.6261 USD |
| 2023-11-10 |
0.6014 USD |
167,945.9585 CRV |
0.5515 USD |
0.5463 USD |
0.5606 USD |
0.5981 USD |
| 2023-11-09 |
0.5431 USD |
254,366.4913 CRV |
0.5701 USD |
0.4857 USD |
0.5277 USD |
0.5344 USD |
| 2023-11-08 |
0.5746 USD |
174,512.5785 CRV |
0.5582 USD |
0.5519 USD |
0.5571 USD |
0.5704 USD |
| 2023-11-07 |
0.5582 USD |
11,508.3015 CRV |
0.5723 USD |
0.5405 USD |
0.5486 USD |
0.5593 USD |
| 2023-11-06 |
0.5723 USD |
118,007.9987 CRV |
0.5659 USD |
0.5575 USD |
0.5627 USD |
0.5767 USD |
| 2023-11-05 |
0.5697 USD |
42,053.6395 CRV |
0.5540 USD |
0.5465 USD |
0.5536 USD |
0.5662 USD |
| 2023-11-04 |
0.5540 USD |
61,869.3627 CRV |
0.5337 USD |
0.5255 USD |
0.5298 USD |
0.5543 USD |
| 2023-11-03 |
0.5331 USD |
58,293.9909 CRV |
0.5102 USD |
0.4961 USD |
0.5030 USD |
0.5344 USD |
| 2023-11-02 |
0.5087 USD |
55,531.1424 CRV |
0.5199 USD |
0.4997 USD |
0.5078 USD |
0.5096 USD |
| 2023-11-01 |
0.5205 USD |
105,871.9640 CRV |
0.4801 USD |
0.4672 USD |
0.4699 USD |
0.5205 USD |
| 2023-10-31 |
0.4787 USD |
32,050.5971 CRV |
0.4872 USD |
0.4661 USD |
0.4776 USD |
0.4793 USD |
| 2023-10-30 |
0.4886 USD |
16,697.4184 CRV |
0.4934 USD |
0.4847 USD |
0.4891 USD |
0.4891 USD |
| 2023-10-29 |
0.4952 USD |
8,544.1326 CRV |
0.4799 USD |
0.4757 USD |
0.4823 USD |
0.4952 USD |
| 2023-10-28 |
0.4813 USD |
7,447.3867 CRV |
0.4667 USD |
0.4667 USD |
0.4696 USD |
0.4807 USD |
| 2023-10-27 |
0.4651 USD |
49,111.8734 CRV |
0.4777 USD |
0.4595 USD |
0.4643 USD |
0.4637 USD |
| 2023-10-26 |
0.4795 USD |
67,393.4017 CRV |
0.4775 USD |
0.4601 USD |
0.4681 USD |
0.4766 USD |
| 2023-10-25 |
0.4775 USD |
112,171.0392 CRV |
0.4783 USD |
0.4672 USD |
0.4729 USD |
0.4775 USD |
| 2023-10-24 |
0.4787 USD |
84,412.0764 CRV |
0.4721 USD |
0.4601 USD |
0.4663 USD |
0.4813 USD |
| 2023-10-23 |
0.4711 USD |
45,261.8074 CRV |
0.4515 USD |
0.4486 USD |
0.4533 USD |
0.4701 USD |
| 2023-10-22 |
0.4508 USD |
27,646.4200 CRV |
0.4405 USD |
0.4368 USD |
0.4368 USD |
0.4523 USD |
| 2023-10-21 |
0.4405 USD |
32,200.5409 CRV |
0.4229 USD |
0.4199 USD |
0.4199 USD |
0.4405 USD |
| 2023-10-20 |
0.4219 USD |
35,303.3292 CRV |
0.4119 USD |
0.4119 USD |
0.4119 USD |
0.4208 USD |
| 2023-10-19 |
0.4119 USD |
44,458.1331 CRV |
0.4268 USD |
0.4113 USD |
0.4119 USD |
0.4119 USD |
| 2023-10-18 |
0.4260 USD |
26,091.7576 CRV |
0.4340 USD |
0.4253 USD |
0.4270 USD |
0.4260 USD |