Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2022-05-14 1.3324 USDT 174,008.9306 CRV 1.3186 USDT 1.2495 USDT 1.3950 USDT 1.3458 USDT
2022-05-13 1.4437 USDT 377,556.2211 CRV 1.3039 USDT 1.2817 USDT 1.5959 USDT 1.3070 USDT
2022-05-12 1.2815 USDT 897,064.6076 CRV 1.5060 USDT 1.0844 USDT 1.5860 USDT 1.2744 USDT
2022-05-11 1.6416 USDT 393,742.3041 CRV 1.9757 USDT 1.3854 USDT 2.0258 USDT 1.4854 USDT
2022-05-10 2.0071 USDT 91,770.6105 CRV 1.9167 USDT 1.8636 USDT 2.1474 USDT 1.9962 USDT
2022-05-09 2.0757 USDT 170,859.6724 CRV 2.3494 USDT 1.9748 USDT 2.3831 USDT 1.9748 USDT
2022-05-08 2.3182 USDT 52,534.5489 CRV 2.2274 USDT 2.1786 USDT 2.4475 USDT 2.3996 USDT
2022-05-07 2.2869 USDT 46,608.8658 CRV 2.2957 USDT 2.1842 USDT 2.3672 USDT 2.2338 USDT
2022-05-06 2.3362 USDT 39,704.2491 CRV 2.4626 USDT 2.1887 USDT 2.5158 USDT 2.3088 USDT
2022-05-05 2.4727 USDT 91,975.8048 CRV 2.5962 USDT 2.2770 USDT 2.6720 USDT 2.4664 USDT
2022-05-04 2.4300 USDT 124,815.9519 CRV 2.1582 USDT 2.1454 USDT 2.6423 USDT 2.6098 USDT
2022-05-03 2.1504 USDT 64,624.4190 CRV 2.0939 USDT 2.0384 USDT 2.2121 USDT 2.1449 USDT
2022-05-02 2.0609 USDT 49,443.7579 CRV 2.0654 USDT 1.9885 USDT 2.1211 USDT 2.0877 USDT
2022-05-01 2.0393 USDT 28,119.6305 CRV 1.9961 USDT 1.9525 USDT 2.0837 USDT 2.0567 USDT
2022-04-30 2.1127 USDT 19,376.5127 CRV 2.2288 USDT 2.0092 USDT 2.2477 USDT 2.0537 USDT
2022-04-29 2.3051 USDT 49,584.2819 CRV 2.3935 USDT 2.2094 USDT 2.4263 USDT 2.2316 USDT
2022-04-28 2.4938 USDT 44,549.8841 CRV 2.4914 USDT 2.3780 USDT 2.5586 USDT 2.3985 USDT
2022-04-27 2.4592 USDT 27,299.1807 CRV 2.3635 USDT 2.3569 USDT 2.5423 USDT 2.4871 USDT
2022-04-26 2.6253 USDT 47,316.5445 CRV 2.7465 USDT 2.3942 USDT 2.7748 USDT 2.4004 USDT
2022-04-25 2.6203 USDT 54,011.7482 CRV 2.7055 USDT 2.4906 USDT 2.7696 USDT 2.7381 USDT
2022-04-24 2.6662 USDT 51,548.7154 CRV 2.6708 USDT 2.5926 USDT 2.7611 USDT 2.7018 USDT
2022-04-23 2.5901 USDT 67,968.3256 CRV 2.4729 USDT 2.4643 USDT 2.7254 USDT 2.6857 USDT
2022-04-22 2.3926 USDT 110,093.7508 CRV 2.1962 USDT 2.1909 USDT 2.5849 USDT 2.5326 USDT
2022-04-21 2.3131 USDT 27,062.7512 CRV 2.3299 USDT 2.1724 USDT 2.4054 USDT 2.1910 USDT
2022-04-20 2.3225 USDT 35,153.7797 CRV 2.3086 USDT 2.2652 USDT 2.4117 USDT 2.3276 USDT
2022-04-19 2.2641 USDT 29,668.3702 CRV 2.1868 USDT 2.1591 USDT 2.3410 USDT 2.3028 USDT
2022-04-18 2.1113 USDT 31,269.9736 CRV 2.1894 USDT 2.0526 USDT 2.1894 USDT 2.1778 USDT
2022-04-17 2.2694 USDT 24,076.8496 CRV 2.2336 USDT 2.2094 USDT 2.3433 USDT 2.2149 USDT
2022-04-16 2.2188 USDT 19,186.5383 CRV 2.2217 USDT 2.1942 USDT 2.2537 USDT 2.2313 USDT
2022-04-15 2.2177 USDT 3,896.5409 CRV 2.2284 USDT 2.1864 USDT 2.2724 USDT 2.2173 USDT
2022-04-14 2.2614 USDT 13,620.1006 CRV 2.2946 USDT 2.2017 USDT 2.3266 USDT 2.2280 USDT
2022-04-13 2.2347 USDT 7,990.3868 CRV 2.2204 USDT 2.1823 USDT 2.2904 USDT 2.2694 USDT
2022-04-12 2.2193 USDT 21,778.1503 CRV 2.1716 USDT 2.1528 USDT 2.2816 USDT 2.2237 USDT
2022-04-11 2.2454 USDT 27,499.6430 CRV 2.4069 USDT 2.1444 USDT 2.4448 USDT 2.1544 USDT
2022-04-10 2.4652 USDT 12,725.9915 CRV 2.4785 USDT 2.4241 USDT 2.5106 USDT 2.4840 USDT
2022-04-09 2.3945 USDT 12,384.6469 CRV 2.3439 USDT 2.3067 USDT 2.4786 USDT 2.4602 USDT
2022-04-08 2.4699 USDT 16,618.6654 CRV 2.5347 USDT 2.3458 USDT 2.5814 USDT 2.3644 USDT
2022-04-07 2.5002 USDT 16,393.3378 CRV 2.5007 USDT 2.4393 USDT 2.5691 USDT 2.5340 USDT
2022-04-06 2.6545 USDT 37,084.0213 CRV 2.8079 USDT 2.5335 USDT 2.8079 USDT 2.5835 USDT
2022-04-05 2.8768 USDT 14,767.7252 CRV 2.9243 USDT 2.7999 USDT 2.9618 USDT 2.8390 USDT
2022-04-04 2.8648 USDT 17,342.0680 CRV 2.9419 USDT 2.7443 USDT 2.9934 USDT 2.9258 USDT
2022-04-03 2.9537 USDT 22,061.5714 CRV 2.9087 USDT 2.8330 USDT 3.0460 USDT 2.9884 USDT
2022-04-02 2.8865 USDT 33,534.1221 CRV 2.8032 USDT 2.7789 USDT 2.9574 USDT 2.8733 USDT
2022-04-01 2.6919 USDT 20,051.1918 CRV 2.6398 USDT 2.5590 USDT 2.8377 USDT 2.7963 USDT
2022-03-31 2.7789 USDT 55,813.1314 CRV 2.8043 USDT 2.6236 USDT 2.9378 USDT 2.6600 USDT
2022-03-30 2.8190 USDT 23,732.1004 CRV 2.7912 USDT 2.6898 USDT 2.9055 USDT 2.8357 USDT
2022-03-29 2.7497 USDT 40,566.2366 CRV 2.5913 USDT 2.5913 USDT 2.8847 USDT 2.8057 USDT
2022-03-28 2.6808 USDT 103,003.1799 CRV 2.6135 USDT 2.5851 USDT 2.7247 USDT 2.6528 USDT
2022-03-27 2.5055 USDT 35,806.5363 CRV 2.4161 USDT 2.3907 USDT 2.6481 USDT 2.6200 USDT
2022-03-26 2.3437 USDT 17,481.0136 CRV 2.2823 USDT 2.2787 USDT 2.4037 USDT 2.4037 USDT