Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2024-04-09 0.6397 USDT 2,435.7920 CRV 0.6563 USDT 0.6242 USDT 0.6563 USDT 0.6274 USDT
2024-04-08 0.6495 USDT 2,435.5894 CRV 0.6355 USDT 0.6243 USDT 0.6572 USDT 0.6552 USDT
2024-04-07 0.6310 USDT 2,404.9699 CRV 0.6226 USDT 0.6204 USDT 0.6436 USDT 0.6327 USDT
2024-04-06 0.6201 USDT 3,761.4063 CRV 0.6136 USDT 0.6129 USDT 0.6227 USDT 0.6194 USDT
2024-04-05 0.6142 USDT 1,615.5620 CRV 0.6264 USDT 0.5976 USDT 0.6291 USDT 0.6187 USDT
2024-04-04 0.6224 USDT 14,404.7449 CRV 0.6074 USDT 0.5944 USDT 0.6365 USDT 0.6257 USDT
2024-04-03 0.5992 USDT 13,089.6117 CRV 0.6083 USDT 0.5870 USDT 0.6200 USDT 0.6038 USDT
2024-04-02 0.6107 USDT 8,223.1538 CRV 0.6536 USDT 0.5988 USDT 0.6536 USDT 0.6111 USDT
2024-04-01 0.6610 USDT 47,969.3327 CRV 0.6931 USDT 0.6369 USDT 0.6949 USDT 0.6482 USDT
2024-03-31 0.6930 USDT 2,999.7564 CRV 0.6816 USDT 0.6816 USDT 0.6987 USDT 0.6929 USDT
2024-03-30 0.6955 USDT 5,358.8801 CRV 0.7060 USDT 0.6883 USDT 0.7090 USDT 0.6967 USDT
2024-03-29 0.7066 USDT 9,269.6753 CRV 0.7009 USDT 0.6930 USDT 0.7233 USDT 0.7022 USDT
2024-03-28 0.6959 USDT 11,062.1922 CRV 0.6969 USDT 0.6820 USDT 0.7077 USDT 0.6976 USDT
2024-03-27 0.6972 USDT 11,352.9222 CRV 0.7119 USDT 0.6834 USDT 0.7209 USDT 0.6961 USDT
2024-03-26 0.7138 USDT 47,653.5444 CRV 0.7070 USDT 0.6925 USDT 0.7243 USDT 0.7081 USDT
2024-03-25 0.7055 USDT 14,834.7001 CRV 0.6782 USDT 0.6781 USDT 0.7167 USDT 0.7122 USDT
2024-03-24 0.6658 USDT 25,804.8599 CRV 0.6658 USDT 0.6523 USDT 0.6815 USDT 0.6810 USDT
2024-03-23 0.6699 USDT 5,469.5327 CRV 0.6693 USDT 0.6551 USDT 0.6793 USDT 0.6720 USDT
2024-03-22 0.6656 USDT 17,993.7438 CRV 0.6752 USDT 0.6384 USDT 0.6886 USDT 0.6613 USDT
2024-03-21 0.6700 USDT 55,838.8824 CRV 0.6720 USDT 0.6521 USDT 0.6827 USDT 0.6686 USDT
2024-03-20 0.6302 USDT 51,102.4599 CRV 0.6053 USDT 0.5949 USDT 0.6735 USDT 0.6735 USDT
2024-03-19 0.6175 USDT 44,940.0027 CRV 0.6557 USDT 0.5860 USDT 0.6570 USDT 0.6128 USDT
2024-03-18 0.6736 USDT 19,029.2415 CRV 0.6791 USDT 0.6445 USDT 0.6983 USDT 0.6445 USDT
2024-03-17 0.6890 USDT 12,088.1737 CRV 0.6977 USDT 0.6605 USDT 0.7136 USDT 0.7075 USDT
2024-03-16 0.7250 USDT 20,963.0838 CRV 0.7735 USDT 0.6836 USDT 0.7735 USDT 0.6870 USDT
2024-03-15 0.7555 USDT 52,076.6935 CRV 0.8331 USDT 0.7141 USDT 0.8428 USDT 0.7692 USDT
2024-03-14 0.8609 USDT 34,118.3184 CRV 0.8660 USDT 0.8093 USDT 0.8785 USDT 0.8246 USDT
2024-03-13 0.8545 USDT 30,657.6804 CRV 0.8291 USDT 0.8239 USDT 0.8763 USDT 0.8626 USDT
2024-03-12 0.8145 USDT 27,727.9473 CRV 0.8544 USDT 0.7689 USDT 0.8544 USDT 0.8182 USDT
2024-03-11 0.8227 USDT 97,408.2089 CRV 0.8205 USDT 0.7681 USDT 0.8462 USDT 0.8352 USDT
2024-03-10 0.7900 USDT 91,867.7412 CRV 0.7777 USDT 0.7712 USDT 0.8072 USDT 0.8042 USDT
2024-03-09 0.7899 USDT 83,614.6623 CRV 0.7644 USDT 0.7614 USDT 0.8300 USDT 0.7892 USDT
2024-03-08 0.7759 USDT 98,127.5550 CRV 0.7924 USDT 0.7354 USDT 0.8136 USDT 0.7581 USDT
2024-03-07 0.7886 USDT 64,274.5245 CRV 0.8019 USDT 0.7691 USDT 0.8116 USDT 0.7902 USDT
2024-03-06 0.7779 USDT 131,474.5318 CRV 0.6695 USDT 0.6457 USDT 0.8479 USDT 0.7929 USDT
2024-03-05 0.7448 USDT 71,262.8544 CRV 0.7672 USDT 0.7044 USDT 0.8000 USDT 0.7363 USDT
2024-03-04 0.7198 USDT 71,997.7899 CRV 0.6659 USDT 0.6630 USDT 0.7702 USDT 0.7333 USDT
2024-03-03 0.6698 USDT 41,148.0876 CRV 0.6834 USDT 0.6213 USDT 0.6946 USDT 0.6746 USDT
2024-03-02 0.6600 USDT 14,630.4518 CRV 0.6528 USDT 0.6399 USDT 0.6733 USDT 0.6616 USDT
2024-03-01 0.6109 USDT 73,442.4987 CRV 0.6005 USDT 0.6005 USDT 0.6209 USDT 0.6103 USDT
2024-02-29 0.6304 USDT 246,001.7089 CRV 0.6001 USDT 0.5818 USDT 0.6520 USDT 0.5978 USDT
2024-02-28 0.6117 USDT 26,856.1857 CRV 0.5922 USDT 0.5922 USDT 0.6256 USDT 0.6064 USDT
2024-02-27 0.5959 USDT 14,788.4051 CRV 0.5955 USDT 0.5756 USDT 0.6080 USDT 0.5958 USDT
2024-02-26 0.5838 USDT 23,219.5232 CRV 0.6015 USDT 0.5717 USDT 0.6015 USDT 0.5971 USDT
2024-02-25 0.5987 USDT 9,632.4999 CRV 0.6013 USDT 0.5871 USDT 0.6073 USDT 0.6003 USDT
2024-02-24 0.6144 USDT 44,446.7772 CRV 0.5922 USDT 0.5841 USDT 0.6490 USDT 0.5998 USDT
2024-02-23 0.5790 USDT 31,390.5308 CRV 0.5550 USDT 0.5440 USDT 0.6151 USDT 0.5863 USDT
2024-02-22 0.5551 USDT 7,648.8106 CRV 0.5490 USDT 0.5357 USDT 0.5618 USDT 0.5530 USDT
2024-02-21 0.5255 USDT 21,606.3129 CRV 0.5603 USDT 0.5131 USDT 0.5603 USDT 0.5233 USDT
2024-02-20 0.5600 USDT 22,864.5138 CRV 0.5628 USDT 0.5294 USDT 0.5734 USDT 0.5599 USDT