Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
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
2023-01-15 0.8192 USDT 259,944.2089 CRV 0.8163 USDT 0.7820 USDT 0.8734 USDT 0.8340 USDT
2023-01-14 0.8083 USDT 492,074.3400 CRV 0.8042 USDT 0.7584 USDT 0.8540 USDT 0.8157 USDT
2023-01-13 0.7328 USDT 475,021.3081 CRV 0.6867 USDT 0.6804 USDT 0.8357 USDT 0.8006 USDT
2023-01-12 0.6676 USDT 596,064.0254 CRV 0.6711 USDT 0.6393 USDT 0.6955 USDT 0.6929 USDT
2023-01-11 0.6621 USDT 678,557.9511 CRV 0.6504 USDT 0.6477 USDT 0.6778 USDT 0.6609 USDT
2023-01-10 0.6479 USDT 695,765.3630 CRV 0.6414 USDT 0.6347 USDT 0.6605 USDT 0.6494 USDT
2023-01-09 0.6386 USDT 297,205.2386 CRV 0.5776 USDT 0.5719 USDT 0.6911 USDT 0.6442 USDT
2023-01-08 0.5534 USDT 263,047.0434 CRV 0.5511 USDT 0.5438 USDT 0.5649 USDT 0.5626 USDT
2023-01-07 0.5495 USDT 150,019.4715 CRV 0.5466 USDT 0.5461 USDT 0.5544 USDT 0.5502 USDT
2023-01-06 0.5362 USDT 254,897.6756 CRV 0.5442 USDT 0.5239 USDT 0.5482 USDT 0.5411 USDT
2023-01-05 0.5500 USDT 246,597.0581 CRV 0.5556 USDT 0.5408 USDT 0.5594 USDT 0.5428 USDT
2023-01-04 0.5513 USDT 96,804.5484 CRV 0.5299 USDT 0.5279 USDT 0.5677 USDT 0.5515 USDT
2023-01-03 0.5298 USDT 90,144.3026 CRV 0.5333 USDT 0.5221 USDT 0.5384 USDT 0.5274 USDT
2023-01-02 0.5381 USDT 69,728.6268 CRV 0.5268 USDT 0.5192 USDT 0.5530 USDT 0.5370 USDT