Crypto exchange Bitfinex

Market Curve DAO Token (CRV) / Tether (USDT)

Identifier on Bitfinex: tCRVUST
12...89101112...1819
Date Price Volume Open Low High Close
2023-03-06 0.9568 USDT 17,670.5960 CRV 0.9290 USDT 0.9152 USDT 0.9746 USDT 0.9519 USDT
2023-03-05 0.9301 USDT 45,769.2689 CRV 0.9105 USDT 0.9057 USDT 0.9410 USDT 0.9293 USDT
2023-03-04 0.9160 USDT 10,063.4074 CRV 0.9372 USDT 0.8841 USDT 0.9435 USDT 0.8913 USDT
2023-03-03 0.9247 USDT 26,846.4446 CRV 0.9915 USDT 0.8888 USDT 0.9943 USDT 0.9337 USDT
2023-03-02 0.9998 USDT 3,942.9953 CRV 1.0374 USDT 0.9714 USDT 1.0399 USDT 0.9887 USDT
2023-03-01 1.0283 USDT 6,871.9283 CRV 0.9968 USDT 0.9882 USDT 1.0583 USDT 1.0281 USDT
2023-02-28 1.0206 USDT 11,731.8824 CRV 1.0172 USDT 0.9872 USDT 1.0420 USDT 0.9922 USDT
2023-02-27 1.0056 USDT 22,379.4756 CRV 1.0205 USDT 0.9844 USDT 1.0486 USDT 1.0137 USDT
2023-02-26 1.0054 USDT 19,556.7871 CRV 0.9859 USDT 0.9769 USDT 1.0252 USDT 1.0116 USDT
2023-02-25 0.9782 USDT 7,710.5837 CRV 0.9969 USDT 0.9513 USDT 1.0013 USDT 0.9601 USDT
2023-02-24 1.0388 USDT 29,144.9535 CRV 1.0814 USDT 0.9858 USDT 1.0874 USDT 1.0075 USDT
2023-02-23 1.1118 USDT 11,168.4645 CRV 1.1105 USDT 1.0717 USDT 1.1371 USDT 1.0945 USDT
2023-02-22 1.1157 USDT 31,617.6718 CRV 1.1609 USDT 1.0681 USDT 1.1609 USDT 1.1065 USDT
2023-02-21 1.2287 USDT 50,605.9132 CRV 1.2721 USDT 1.1484 USDT 1.2985 USDT 1.1526 USDT
2023-02-20 1.2322 USDT 46,625.9513 CRV 1.2060 USDT 1.1647 USDT 1.2886 USDT 1.2668 USDT
2023-02-19 1.2366 USDT 84,568.9941 CRV 1.2529 USDT 1.1950 USDT 1.2731 USDT 1.2063 USDT
2023-02-18 1.2014 USDT 95,710.0972 CRV 1.2172 USDT 1.1678 USDT 1.2569 USDT 1.2483 USDT
2023-02-17 1.1761 USDT 193,648.5569 CRV 1.0900 USDT 1.0886 USDT 1.2408 USDT 1.2054 USDT
2023-02-16 1.1566 USDT 117,299.9993 CRV 1.1471 USDT 1.0926 USDT 1.2163 USDT 1.0955 USDT
2023-02-15 1.1026 USDT 144,464.5303 CRV 1.0795 USDT 1.0600 USDT 1.1607 USDT 1.1392 USDT
2023-02-14 1.0547 USDT 261,086.9224 CRV 1.0541 USDT 1.0000 USDT 1.1116 USDT 1.0817 USDT
2023-02-13 1.0105 USDT 374,064.1048 CRV 0.9269 USDT 0.8960 USDT 1.0869 USDT 1.0384 USDT
2023-02-12 0.9673 USDT 38,153.4421 CRV 0.9592 USDT 0.9496 USDT 0.9825 USDT 0.9592 USDT
2023-02-11 0.9475 USDT 50,393.9511 CRV 0.9594 USDT 0.9300 USDT 0.9692 USDT 0.9529 USDT
2023-02-10 0.9665 USDT 51,137.0520 CRV 0.9727 USDT 0.9352 USDT 0.9967 USDT 0.9593 USDT
2023-02-09 1.0475 USDT 157,816.9112 CRV 1.1404 USDT 0.9461 USDT 1.1563 USDT 0.9780 USDT
2023-02-08 1.1521 USDT 159,338.0029 CRV 1.0911 USDT 1.0779 USDT 1.2371 USDT 1.1371 USDT
2023-02-07 1.0557 USDT 85,174.3423 CRV 1.0461 USDT 1.0374 USDT 1.0953 USDT 1.0913 USDT
2023-02-06 1.0634 USDT 58,562.3480 CRV 1.0533 USDT 1.0269 USDT 1.0905 USDT 1.0586 USDT
2023-02-05 1.0540 USDT 68,940.0991 CRV 1.1092 USDT 1.0147 USDT 1.1175 USDT 1.0250 USDT
2023-02-04 1.1127 USDT 38,135.0096 CRV 1.1147 USDT 1.0881 USDT 1.1296 USDT 1.1031 USDT
2023-02-03 1.0949 USDT 274,923.7780 CRV 1.0632 USDT 1.0610 USDT 1.1376 USDT 1.1124 USDT
2023-02-02 1.1024 USDT 341,937.6675 CRV 1.1156 USDT 1.0492 USDT 1.1758 USDT 1.0678 USDT
2023-02-01 1.0490 USDT 124,379.2016 CRV 1.0214 USDT 0.9764 USDT 1.1245 USDT 1.1093 USDT
2023-01-31 1.0195 USDT 46,658.9652 CRV 0.9948 USDT 0.9871 USDT 1.0434 USDT 1.0118 USDT
2023-01-30 1.0362 USDT 137,116.0648 CRV 1.0892 USDT 0.9650 USDT 1.0980 USDT 0.9904 USDT
2023-01-29 1.0863 USDT 149,837.8213 CRV 1.0716 USDT 1.0545 USDT 1.1055 USDT 1.0876 USDT
2023-01-28 1.0813 USDT 204,555.7621 CRV 1.1374 USDT 1.0459 USDT 1.1374 USDT 1.0640 USDT
2023-01-27 1.0782 USDT 95,773.7487 CRV 1.0503 USDT 1.0017 USDT 1.1405 USDT 1.1405 USDT
2023-01-26 1.0675 USDT 174,453.3594 CRV 1.0326 USDT 1.0262 USDT 1.1310 USDT 1.0502 USDT
2023-01-25 1.0028 USDT 140,431.5316 CRV 0.9956 USDT 0.9743 USDT 1.0365 USDT 1.0365 USDT
2023-01-24 1.0775 USDT 165,053.6686 CRV 1.0688 USDT 1.0385 USDT 1.1097 USDT 1.0465 USDT
2023-01-23 1.0942 USDT 148,128.7821 CRV 1.0764 USDT 1.0662 USDT 1.1232 USDT 1.0817 USDT
2023-01-22 1.0778 USDT 253,042.2011 CRV 0.9949 USDT 0.9919 USDT 1.1686 USDT 1.0660 USDT
2023-01-21 1.0105 USDT 204,608.8382 CRV 1.0305 USDT 0.9798 USDT 1.0413 USDT 1.0192 USDT
2023-01-20 0.9590 USDT 130,719.1145 CRV 0.8949 USDT 0.8917 USDT 1.0311 USDT 1.0240 USDT
2023-01-19 0.9016 USDT 89,803.8581 CRV 0.8925 USDT 0.8749 USDT 0.9296 USDT 0.8904 USDT
2023-01-18 0.9146 USDT 201,773.3555 CRV 0.9114 USDT 0.8594 USDT 0.9561 USDT 0.8962 USDT
2023-01-17 0.9049 USDT 328,495.4662 CRV 0.8796 USDT 0.8515 USDT 0.9493 USDT 0.9249 USDT
2023-01-16 0.8733 USDT 437,630.2351 CRV 0.8326 USDT 0.8236 USDT 0.9448 USDT 0.8656 USDT
12...89101112...1819