Crypto exchange Bitfinex

Market Curve DAO Token (CRV) / USD

Identifier on Bitfinex: tCRVUSD
Price
Date Price Volume Open Low High Close
2025-04-20 0.6061 USD 316.9251 CRV 0.6179 USD 0.5986 USD 0.6180 USD 0.6031 USD
2025-04-19 0.6170 USD 17,100.9483 CRV 0.6044 USD 0.5982 USD 0.6250 USD 0.6132 USD
2025-04-18 0.5904 USD 2,481.3119 CRV 0.5877 USD 0.5800 USD 0.6000 USD 0.5990 USD
2025-04-17 0.6147 USD 14,133.8886 CRV 0.6252 USD 0.5963 USD 0.6378 USD 0.5990 USD
2025-04-16 0.6271 USD 54,465.2492 CRV 0.5795 USD 0.5795 USD 0.6638 USD 0.6344 USD
2025-04-15 0.5899 USD 16,680.6238 CRV 0.5815 USD 0.5726 USD 0.6082 USD 0.5880 USD
2025-04-14 0.6103 USD 24,134.1097 CRV 0.6028 USD 0.5920 USD 0.6212 USD 0.5975 USD
2025-04-13 0.6190 USD 17,033.3495 CRV 0.6244 USD 0.5990 USD 0.6367 USD 0.6149 USD
2025-04-12 0.6150 USD 43,046.8917 CRV 0.6025 USD 0.5943 USD 0.6512 USD 0.6106 USD
2025-04-11 0.5990 USD 85,241.0868 CRV 0.5595 USD 0.5580 USD 0.6290 USD 0.6207 USD
2025-04-10 0.5130 USD 10,852.8481 CRV 0.5218 USD 0.4990 USD 0.5225 USD 0.5005 USD
2025-04-09 0.4679 USD 30,516.3077 CRV 0.4565 USD 0.4370 USD 0.5016 USD 0.5016 USD
2025-04-08 0.4538 USD 30,475.7756 CRV 0.4579 USD 0.4474 USD 0.4882 USD 0.4563 USD
2025-04-07 0.4602 USD 91,755.5672 CRV 0.4212 USD 0.4000 USD 0.4955 USD 0.4682 USD
2025-04-06 0.4801 USD 19,299.5916 CRV 0.4898 USD 0.4362 USD 0.4927 USD 0.4362 USD
2025-04-05 0.4862 USD 30,471.6389 CRV 0.4962 USD 0.4728 USD 0.5016 USD 0.4992 USD
2025-04-04 0.5050 USD 25,340.5646 CRV 0.5226 USD 0.4921 USD 0.5480 USD 0.5104 USD
2025-04-03 0.4992 USD 24,815.0076 CRV 0.5016 USD 0.4864 USD 0.5364 USD 0.5024 USD
2025-04-02 0.5334 USD 22,083.3497 CRV 0.5307 USD 0.5065 USD 0.5487 USD 0.5308 USD
2025-04-01 0.5333 USD 36,183.0291 CRV 0.5042 USD 0.5042 USD 0.5482 USD 0.5342 USD
2025-03-31 0.4666 USD 4,932.4337 CRV 0.4646 USD 0.4539 USD 0.4747 USD 0.4539 USD
2025-03-30 0.4800 USD 33,283.1859 CRV 0.4960 USD 0.4662 USD 0.4960 USD 0.4779 USD
2025-03-29 0.4946 USD 47,160.0688 CRV 0.5103 USD 0.4723 USD 0.5214 USD 0.4769 USD
2025-03-28 0.5224 USD 60,190.0055 CRV 0.5782 USD 0.4902 USD 0.5953 USD 0.5033 USD
2025-03-27 0.5779 USD 37,088.9998 CRV 0.5501 USD 0.5501 USD 0.5965 USD 0.5757 USD
2025-03-26 0.5489 USD 64,272.0061 CRV 0.5027 USD 0.5027 USD 0.5708 USD 0.5322 USD
2025-03-25 0.5225 USD 19,411.3647 CRV 0.5167 USD 0.4955 USD 0.5482 USD 0.5049 USD
2025-03-24 0.5171 USD 10,538.1790 CRV 0.5052 USD 0.4972 USD 0.5238 USD 0.5000 USD
2025-03-23 0.4932 USD 30,344.5953 CRV 0.4916 USD 0.4835 USD 0.5068 USD 0.4936 USD
2025-03-22 0.4748 USD 25,054.1229 CRV 0.4437 USD 0.4437 USD 0.4964 USD 0.4900 USD
2025-03-21 0.4409 USD 4,241.7561 CRV 0.4430 USD 0.4327 USD 0.4432 USD 0.4327 USD
2025-03-20 0.4541 USD 6,325.4295 CRV 0.4715 USD 0.4400 USD 0.4715 USD 0.4433 USD
2025-03-19 0.4649 USD 22,336.5872 CRV 0.4532 USD 0.4431 USD 0.4659 USD 0.4639 USD
2025-03-18 0.4365 USD 7,536.7978 CRV 0.4350 USD 0.4262 USD 0.4440 USD 0.4376 USD
2025-03-17 0.4187 USD 15,212.6646 CRV 0.4124 USD 0.4124 USD 0.4457 USD 0.4457 USD
2025-03-16 0.4255 USD 68,393.9872 CRV 0.4299 USD 0.4079 USD 0.4408 USD 0.4121 USD
2025-03-15 0.4151 USD 49,506.2640 CRV 0.4115 USD 0.4095 USD 0.4236 USD 0.4203 USD
2025-03-14 0.4033 USD 32,585.5003 CRV 0.3946 USD 0.3944 USD 0.4143 USD 0.4134 USD
2025-03-13 0.3916 USD 22,840.7278 CRV 0.4086 USD 0.3800 USD 0.4093 USD 0.3950 USD
2025-03-12 0.4038 USD 16,013.0859 CRV 0.4042 USD 0.3945 USD 0.4327 USD 0.4016 USD
2025-03-11 0.3840 USD 17,218.2086 CRV 0.3564 USD 0.3498 USD 0.3920 USD 0.3919 USD
2025-03-10 0.3867 USD 8,466.9562 CRV 0.3817 USD 0.3732 USD 0.3926 USD 0.3732 USD
2025-03-09 0.3958 USD 34,370.4106 CRV 0.4320 USD 0.3798 USD 0.4344 USD 0.3847 USD
2025-03-08 0.4250 USD 26,556.5598 CRV 0.4326 USD 0.4096 USD 0.4369 USD 0.4369 USD
2025-03-07 0.4329 USD 30,022.1961 CRV 0.4154 USD 0.4151 USD 0.4556 USD 0.4348 USD
2025-03-06 0.4449 USD 3,469.8816 CRV 0.4419 USD 0.4328 USD 0.4500 USD 0.4328 USD
2025-03-05 0.4220 USD 7,599.5060 CRV 0.4189 USD 0.4178 USD 0.4419 USD 0.4419 USD
2025-03-04 0.3933 USD 79,771.7826 CRV 0.4193 USD 0.3827 USD 0.4193 USD 0.3973 USD
2025-03-03 0.4877 USD 55,777.2417 CRV 0.5029 USD 0.4177 USD 0.5050 USD 0.4195 USD
2025-03-02 0.4724 USD 109,322.3443 CRV 0.4338 USD 0.4236 USD 0.5130 USD 0.5067 USD