Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Price
Date Price Volume Open Low High Close
2022-08-26 1.1398 USDT 18,067.7116 CRV 1.1771 USDT 1.0516 USDT 1.2127 USDT 1.0566 USDT
2022-08-25 1.2059 USDT 4,758.8713 CRV 1.1796 USDT 1.1780 USDT 1.2355 USDT 1.1918 USDT
2022-08-24 1.1710 USDT 4,182.2329 CRV 1.1856 USDT 1.1349 USDT 1.2233 USDT 1.1929 USDT
2022-08-23 1.1174 USDT 25,440.4297 CRV 1.1032 USDT 1.0646 USDT 1.1896 USDT 1.1665 USDT
2022-08-22 1.0059 USDT 16,362.3991 CRV 1.0259 USDT 0.9762 USDT 1.0709 USDT 1.0634 USDT
2022-08-21 1.0204 USDT 4,247.4226 CRV 0.9997 USDT 0.9918 USDT 1.0488 USDT 1.0303 USDT
2022-08-20 1.0386 USDT 12,596.8641 CRV 1.0522 USDT 0.9723 USDT 1.0913 USDT 0.9951 USDT
2022-08-19 1.0528 USDT 24,680.8933 CRV 1.1121 USDT 1.0131 USDT 1.1169 USDT 1.0509 USDT
2022-08-18 1.1798 USDT 11,516.4672 CRV 1.1800 USDT 1.0924 USDT 1.2181 USDT 1.1126 USDT
2022-08-17 1.2241 USDT 27,700.5158 CRV 1.2867 USDT 1.1673 USDT 1.3349 USDT 1.1762 USDT
2022-08-16 1.3241 USDT 10,084.2584 CRV 1.3372 USDT 1.2830 USDT 1.3405 USDT 1.2871 USDT
2022-08-15 1.3695 USDT 27,675.3345 CRV 1.3874 USDT 1.3082 USDT 1.4577 USDT 1.3335 USDT
2022-08-14 1.4499 USDT 10,719.0658 CRV 1.4322 USDT 1.3673 USDT 1.4900 USDT 1.3905 USDT
2022-08-13 1.4368 USDT 5,457.8527 CRV 1.4203 USDT 1.4101 USDT 1.4680 USDT 1.4288 USDT
2022-08-12 1.3778 USDT 6,835.9344 CRV 1.3579 USDT 1.3346 USDT 1.4164 USDT 1.4116 USDT
2022-08-11 1.4110 USDT 21,781.3972 CRV 1.3895 USDT 1.3747 USDT 1.4392 USDT 1.3876 USDT
2022-08-10 1.3323 USDT 23,277.4597 CRV 1.2884 USDT 1.2470 USDT 1.3917 USDT 1.3886 USDT
2022-08-09 1.2962 USDT 28,149.1576 CRV 1.4260 USDT 1.2387 USDT 1.4299 USDT 1.2884 USDT
2022-08-08 1.4360 USDT 7,850.6342 CRV 1.4009 USDT 1.3929 USDT 1.4951 USDT 1.4286 USDT
2022-08-07 1.3831 USDT 4,472.2348 CRV 1.3742 USDT 1.3566 USDT 1.4233 USDT 1.4140 USDT
2022-08-06 1.4264 USDT 8,393.5953 CRV 1.4427 USDT 1.3687 USDT 1.4495 USDT 1.3777 USDT
2022-08-05 1.3978 USDT 52,385.4253 CRV 1.3317 USDT 1.3238 USDT 1.4466 USDT 1.4304 USDT
2022-08-04 1.3402 USDT 11,234.7004 CRV 1.3316 USDT 1.2960 USDT 1.3935 USDT 1.3231 USDT
2022-08-03 1.3637 USDT 20,016.8672 CRV 1.3340 USDT 1.2841 USDT 1.4329 USDT 1.3726 USDT
2022-08-02 1.2892 USDT 39,332.7059 CRV 1.3052 USDT 1.2200 USDT 1.3872 USDT 1.3547 USDT
2022-08-01 1.3247 USDT 22,837.2145 CRV 1.3108 USDT 1.2727 USDT 1.3626 USDT 1.3078 USDT
2022-07-31 1.3798 USDT 19,371.4365 CRV 1.3550 USDT 1.3462 USDT 1.4303 USDT 1.3471 USDT
2022-07-30 1.4260 USDT 32,413.6759 CRV 1.4360 USDT 1.3482 USDT 1.4737 USDT 1.3482 USDT
2022-07-29 1.4797 USDT 42,498.7007 CRV 1.5394 USDT 1.4068 USDT 1.5743 USDT 1.4265 USDT
2022-07-28 1.3694 USDT 98,893.2385 CRV 1.3265 USDT 1.2477 USDT 1.5926 USDT 1.5268 USDT
2022-07-27 1.2115 USDT 59,320.4711 CRV 1.1710 USDT 1.1263 USDT 1.3200 USDT 1.3016 USDT
2022-07-26 1.1464 USDT 32,560.6707 CRV 1.1786 USDT 1.0919 USDT 1.1917 USDT 1.1225 USDT
2022-07-25 1.2567 USDT 45,732.0220 CRV 1.3742 USDT 1.1733 USDT 1.3859 USDT 1.1744 USDT
2022-07-24 1.3903 USDT 6,314.1387 CRV 1.4100 USDT 1.3583 USDT 1.4368 USDT 1.4113 USDT
2022-07-23 1.4100 USDT 41,089.5487 CRV 1.4325 USDT 1.3452 USDT 1.5013 USDT 1.3995 USDT
2022-07-22 1.4416 USDT 124,038.9932 CRV 1.4036 USDT 1.3800 USDT 1.5478 USDT 1.3923 USDT
2022-07-21 1.3009 USDT 39,469.0993 CRV 1.1576 USDT 1.1074 USDT 1.4023 USDT 1.3912 USDT
2022-07-20 1.1946 USDT 16,655.4027 CRV 1.2478 USDT 1.1375 USDT 1.2792 USDT 1.1583 USDT
2022-07-19 1.2812 USDT 21,623.9321 CRV 1.3411 USDT 1.2376 USDT 1.3722 USDT 1.2505 USDT
2022-07-18 1.1897 USDT 55,290.5112 CRV 1.0763 USDT 1.0763 USDT 1.2653 USDT 1.2271 USDT
2022-07-17 1.1376 USDT 19,387.9433 CRV 1.1771 USDT 1.0983 USDT 1.1823 USDT 1.1132 USDT
2022-07-16 1.1468 USDT 16,475.1057 CRV 1.1082 USDT 1.0873 USDT 1.1979 USDT 1.1711 USDT
2022-07-15 1.1394 USDT 20,934.4462 CRV 1.1664 USDT 1.0978 USDT 1.1823 USDT 1.1084 USDT
2022-07-14 1.0777 USDT 45,718.5097 CRV 1.0498 USDT 1.0076 USDT 1.1769 USDT 1.1505 USDT
2022-07-13 0.9704 USDT 32,384.0368 CRV 0.8744 USDT 0.8644 USDT 1.0569 USDT 1.0569 USDT
2022-07-12 0.8943 USDT 10,122.5408 CRV 0.8858 USDT 0.8752 USDT 0.9223 USDT 0.8883 USDT
2022-07-11 0.9163 USDT 32,342.7937 CRV 0.9545 USDT 0.8802 USDT 0.9545 USDT 0.8897 USDT
2022-07-10 0.9699 USDT 11,321.1486 CRV 1.0149 USDT 0.9505 USDT 1.0227 USDT 0.9509 USDT
2022-07-09 1.0338 USDT 16,471.5125 CRV 1.0106 USDT 1.0056 USDT 1.0547 USDT 1.0195 USDT
2022-07-08 1.0278 USDT 29,137.2316 CRV 1.0466 USDT 0.9899 USDT 1.0662 USDT 1.0167 USDT