Crypto exchange Bitfinex

Market Curve DAO Token (CRV) / USD

Identifier on Bitfinex: tCRVUSD
Date Price Volume Open Low High Close
2024-02-07 0.4787 USD 4,850.0608 CRV 0.4683 USD 0.4671 USD 0.4858 USD 0.4856 USD
2024-02-06 0.4734 USD 1,195.7466 CRV 0.4680 USD 0.4680 USD 0.4800 USD 0.4704 USD
2024-02-05 0.4671 USD 5,929.1740 CRV 0.4550 USD 0.4512 USD 0.4756 USD 0.4715 USD
2024-02-04 0.4547 USD 10,603.9909 CRV 0.4758 USD 0.4466 USD 0.4758 USD 0.4595 USD
2024-02-03 0.4775 USD 19,281.4522 CRV 0.4627 USD 0.4545 USD 0.4981 USD 0.4808 USD
2024-02-02 0.4497 USD 7,574.6760 CRV 0.4442 USD 0.4429 USD 0.4600 USD 0.4575 USD
2024-02-01 0.4493 USD 8,545.7690 CRV 0.4565 USD 0.4382 USD 0.4640 USD 0.4446 USD
2024-01-31 0.4681 USD 4,710.9103 CRV 0.4788 USD 0.4552 USD 0.4828 USD 0.4561 USD
2024-01-30 0.4818 USD 3,847.0672 CRV 0.4812 USD 0.4721 USD 0.4887 USD 0.4793 USD
2024-01-29 0.4716 USD 1,694.8706 CRV 0.4672 USD 0.4600 USD 0.4812 USD 0.4803 USD
2024-01-28 0.4733 USD 8,623.3084 CRV 0.4779 USD 0.4646 USD 0.4807 USD 0.4683 USD
2024-01-27 0.4700 USD 7,018.1536 CRV 0.4642 USD 0.4578 USD 0.4749 USD 0.4739 USD
2024-01-26 0.4558 USD 29,940.6158 CRV 0.4512 USD 0.4483 USD 0.4661 USD 0.4588 USD
2024-01-25 0.4419 USD 11,457.2100 CRV 0.4478 USD 0.4336 USD 0.4528 USD 0.4524 USD
2024-01-24 0.4540 USD 23,810.3247 CRV 0.4688 USD 0.4373 USD 0.4728 USD 0.4486 USD
2024-01-23 0.4867 USD 3,781.1663 CRV 0.5023 USD 0.4644 USD 0.5094 USD 0.4700 USD
2024-01-22 0.5155 USD 5,318.6810 CRV 0.5352 USD 0.4969 USD 0.5370 USD 0.5010 USD
2024-01-21 0.5384 USD 716.6318 CRV 0.5276 USD 0.5253 USD 0.5423 USD 0.5380 USD
2024-01-20 0.5301 USD 841.2107 CRV 0.5278 USD 0.5222 USD 0.5353 USD 0.5271 USD
2024-01-19 0.5127 USD 3,663.1028 CRV 0.5115 USD 0.4965 USD 0.5256 USD 0.5256 USD
2024-01-18 0.5413 USD 11,204.0414 CRV 0.5419 USD 0.5054 USD 0.5490 USD 0.5054 USD
2024-01-17 0.5449 USD 759.5698 CRV 0.5517 USD 0.5371 USD 0.5532 USD 0.5448 USD
2024-01-16 0.5472 USD 758.2712 CRV 0.5424 USD 0.5408 USD 0.5558 USD 0.5529 USD
2024-01-15 0.5440 USD 968.6769 CRV 0.5369 USD 0.5351 USD 0.5492 USD 0.5423 USD
2024-01-14 0.5411 USD 1,913.5885 CRV 0.5595 USD 0.5377 USD 0.5595 USD 0.5413 USD
2024-01-13 0.5616 USD 2,007.5609 CRV 0.5493 USD 0.5453 USD 0.5600 USD 0.5600 USD
2024-01-12 0.5869 USD 5,816.4658 CRV 0.5867 USD 0.5400 USD 0.6000 USD 0.5470 USD
2024-01-11 0.5755 USD 24,112.5421 CRV 0.5673 USD 0.5600 USD 0.5922 USD 0.5799 USD
2024-01-10 0.5339 USD 17,119.1586 CRV 0.5244 USD 0.5147 USD 0.5723 USD 0.5721 USD
2024-01-09 0.5291 USD 8,183.8003 CRV 0.5479 USD 0.4968 USD 0.5502 USD 0.5123 USD
2024-01-08 0.5118 USD 43,984.1571 CRV 0.5193 USD 0.4933 USD 0.5475 USD 0.5474 USD
2024-01-07 0.5248 USD 6,241.5359 CRV 0.5445 USD 0.5132 USD 0.5553 USD 0.5199 USD
2024-01-06 0.5472 USD 4,469.1335 CRV 0.5744 USD 0.5312 USD 0.5746 USD 0.5422 USD
2024-01-05 0.5715 USD 7,375.4148 CRV 0.5844 USD 0.5508 USD 0.5907 USD 0.5734 USD
2024-01-04 0.5869 USD 21,538.1339 CRV 0.5784 USD 0.5717 USD 0.5940 USD 0.5846 USD
2024-01-03 0.5593 USD 33,471.1986 CRV 0.6289 USD 0.4800 USD 0.6397 USD 0.5883 USD
2024-01-02 0.6336 USD 18,811.4910 CRV 0.6283 USD 0.6203 USD 0.6466 USD 0.6317 USD
2024-01-01 0.6122 USD 2,636.7199 CRV 0.6083 USD 0.5949 USD 0.6285 USD 0.6230 USD
2023-12-31 0.6293 USD 3,551.0803 CRV 0.6236 USD 0.6164 USD 0.6358 USD 0.6230 USD
2023-12-30 0.6324 USD 5,987.6631 CRV 0.6258 USD 0.6182 USD 0.6426 USD 0.6233 USD
2023-12-29 0.6695 USD 27,892.3849 CRV 0.7026 USD 0.6200 USD 0.7026 USD 0.6286 USD
2023-12-28 0.6765 USD 33,934.6398 CRV 0.6715 USD 0.6446 USD 0.7000 USD 0.6967 USD
2023-12-27 0.6426 USD 29,961.2689 CRV 0.6368 USD 0.6099 USD 0.6800 USD 0.6800 USD
2023-12-26 0.6493 USD 19,581.7985 CRV 0.6436 USD 0.6109 USD 0.6831 USD 0.6387 USD
2023-12-25 0.6424 USD 5,791.4530 CRV 0.6220 USD 0.6174 USD 0.6503 USD 0.6396 USD
2023-12-24 0.6279 USD 16,267.1353 CRV 0.6174 USD 0.6150 USD 0.6438 USD 0.6285 USD
2023-12-23 0.6024 USD 10,112.6929 CRV 0.6135 USD 0.5950 USD 0.6205 USD 0.6196 USD
2023-12-22 0.6095 USD 11,563.8531 CRV 0.5982 USD 0.5982 USD 0.6200 USD 0.6091 USD
2023-12-21 0.5913 USD 1,332.8946 CRV 0.5782 USD 0.5753 USD 0.5998 USD 0.5950 USD
2023-12-20 0.5862 USD 5,694.0636 CRV 0.5793 USD 0.5744 USD 0.5960 USD 0.5773 USD