Crypto exchange Bitfinex

Market Curve DAO Token (CRV) / USD

Identifier on Bitfinex: tCRVUSD
Date Price Volume Open Low High Close
2023-12-20 0.5862 USD 5,694.0636 CRV 0.5793 USD 0.5744 USD 0.5960 USD 0.5773 USD
2023-12-19 0.5810 USD 26,827.6874 CRV 0.6175 USD 0.5681 USD 0.6273 USD 0.5783 USD
2023-12-18 0.6268 USD 12,678.8921 CRV 0.6575 USD 0.5748 USD 0.6575 USD 0.6183 USD
2023-12-17 0.6619 USD 29,927.0186 CRV 0.6410 USD 0.6246 USD 0.6780 USD 0.6663 USD
2023-12-16 0.6409 USD 6,450.7803 CRV 0.6396 USD 0.6270 USD 0.6544 USD 0.6346 USD
2023-12-15 0.6508 USD 4,912.5181 CRV 0.6474 USD 0.6283 USD 0.6474 USD 0.6471 USD
2023-12-14 0.6307 USD 5,966.3063 CRV 0.6436 USD 0.6067 USD 0.6478 USD 0.6358 USD
2023-12-13 0.6297 USD 4,869.9885 CRV 0.6442 USD 0.6185 USD 0.6455 USD 0.6403 USD
2023-12-12 0.6510 USD 12,842.0692 CRV 0.6563 USD 0.6229 USD 0.6744 USD 0.6374 USD
2023-12-11 0.6803 USD 12,022.9853 CRV 0.7216 USD 0.6360 USD 0.7216 USD 0.6493 USD
2023-12-10 0.7129 USD 11,250.5243 CRV 0.6782 USD 0.6742 USD 0.7232 USD 0.7195 USD
2023-12-09 0.6696 USD 3,903.9412 CRV 0.6897 USD 0.6692 USD 0.7035 USD 0.6692 USD
2023-12-08 0.6920 USD 37,176.8964 CRV 0.6465 USD 0.6461 USD 0.6960 USD 0.6944 USD
2023-12-07 0.6498 USD 13,718.7076 CRV 0.6048 USD 0.6048 USD 0.6600 USD 0.6512 USD
2023-12-06 0.6257 USD 4,046.2752 CRV 0.6271 USD 0.6110 USD 0.6400 USD 0.6308 USD
2023-12-05 0.5966 USD 5,924.2598 CRV 0.6045 USD 0.5827 USD 0.6136 USD 0.6099 USD
2023-12-04 0.5845 USD 23,827.3976 CRV 0.6018 USD 0.5752 USD 0.6148 USD 0.6049 USD
2023-12-03 0.5999 USD 12,301.5340 CRV 0.6118 USD 0.5890 USD 0.6122 USD 0.5913 USD
2023-12-02 0.5957 USD 15,031.9128 CRV 0.5707 USD 0.5707 USD 0.6101 USD 0.6101 USD
2023-12-01 0.5679 USD 2,185.0326 CRV 0.5670 USD 0.5657 USD 0.5710 USD 0.5701 USD
2023-11-30 0.5572 USD 339.7637 CRV 0.5572 USD 0.5562 USD 0.5572 USD 0.5562 USD
2023-11-29 0.5523 USD 438.1102 CRV 0.5641 USD 0.5518 USD 0.5702 USD 0.5518 USD
2023-11-28 0.5550 USD 6,295.3983 CRV 0.5622 USD 0.5530 USD 0.5655 USD 0.5649 USD
2023-11-27 0.5651 USD 732.0422 CRV 0.5725 USD 0.5569 USD 0.5725 USD 0.5569 USD
2023-11-26 0.5787 USD 3,978.0491 CRV 0.5939 USD 0.5739 USD 0.5946 USD 0.5844 USD
2023-11-25 0.5980 USD 1,314.4881 CRV 0.5896 USD 0.5896 USD 0.6009 USD 0.5987 USD
2023-11-24 0.5887 USD 4,469.9754 CRV 0.5786 USD 0.5786 USD 0.6020 USD 0.5848 USD
2023-11-23 0.5850 USD 14,885.8362 CRV 0.5880 USD 0.5795 USD 0.5910 USD 0.5808 USD
2023-11-22 0.5520 USD 21,842.6396 CRV 0.5368 USD 0.5349 USD 0.5646 USD 0.5646 USD
2023-11-21 0.5508 USD 2,132.5050 CRV 0.5726 USD 0.5400 USD 0.5726 USD 0.5496 USD
2023-11-20 0.5778 USD 3,927.4891 CRV 0.5765 USD 0.5700 USD 0.5881 USD 0.5700 USD
2023-11-19 0.5502 USD 710.4548 CRV 0.5590 USD 0.5500 USD 0.5694 USD 0.5694 USD
2023-11-18 0.5572 USD 1,911.3261 CRV 0.5400 USD 0.5400 USD 0.5679 USD 0.5655 USD
2023-11-17 0.5519 USD 5,876.3068 CRV 0.5748 USD 0.5432 USD 0.5748 USD 0.5554 USD
2023-11-16 0.6118 USD 1,509.9636 CRV 0.6171 USD 0.5788 USD 0.6226 USD 0.5898 USD
2023-11-15 0.6036 USD 53,369.0602 CRV 0.5718 USD 0.5718 USD 0.6200 USD 0.6186 USD
2023-11-14 0.5699 USD 7,931.9294 CRV 0.5707 USD 0.5348 USD 0.5862 USD 0.5625 USD
2023-11-13 0.6127 USD 6,849.4799 CRV 0.6420 USD 0.5921 USD 0.6447 USD 0.5944 USD
2023-11-12 0.6204 USD 39,775.5875 CRV 0.6208 USD 0.6073 USD 0.6530 USD 0.6327 USD
2023-11-11 0.6297 USD 10,000.4712 CRV 0.5927 USD 0.5927 USD 0.6448 USD 0.6262 USD
2023-11-10 0.5804 USD 38,177.1427 CRV 0.5560 USD 0.5534 USD 0.6082 USD 0.5930 USD
2023-11-09 0.4978 USD 12,478.3114 CRV 0.5784 USD 0.4560 USD 0.5884 USD 0.5344 USD
2023-11-08 0.5682 USD 285.7539 CRV 0.5633 USD 0.5633 USD 0.5761 USD 0.5761 USD
2023-11-07 0.5648 USD 21,660.7881 CRV 0.5629 USD 0.5445 USD 0.5900 USD 0.5605 USD
2023-11-06 0.5678 USD 22,869.9495 CRV 0.5663 USD 0.5610 USD 0.5750 USD 0.5735 USD
2023-11-05 0.5574 USD 5,639.7428 CRV 0.5524 USD 0.5496 USD 0.5775 USD 0.5697 USD
2023-11-04 0.5403 USD 2,611.1494 CRV 0.5308 USD 0.5308 USD 0.5442 USD 0.5412 USD
2023-11-03 0.5100 USD 1,704.6544 CRV 0.5053 USD 0.4979 USD 0.5229 USD 0.5224 USD
2023-11-02 0.5140 USD 7,242.5176 CRV 0.5177 USD 0.5000 USD 0.5391 USD 0.5109 USD
2023-11-01 0.4827 USD 986.7225 CRV 0.4723 USD 0.4720 USD 0.5156 USD 0.5146 USD