Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2024-02-13 0.5138 USDT 42,567.4120 CRV 0.5194 USDT 0.5011 USDT 0.5213 USDT 0.5132 USDT
2024-02-12 0.5077 USDT 12,744.3328 CRV 0.4929 USDT 0.4888 USDT 0.5337 USDT 0.5293 USDT
2024-02-11 0.4987 USDT 8,871.2870 CRV 0.4936 USDT 0.4895 USDT 0.5050 USDT 0.4899 USDT
2024-02-10 0.4989 USDT 3,946.2976 CRV 0.5028 USDT 0.4887 USDT 0.5070 USDT 0.4999 USDT
2024-02-09 0.4879 USDT 14,377.1284 CRV 0.4823 USDT 0.4820 USDT 0.4975 USDT 0.4968 USDT
2024-02-08 0.4820 USDT 54,191.1652 CRV 0.4843 USDT 0.4769 USDT 0.4884 USDT 0.4807 USDT
2024-02-07 0.4799 USDT 11,150.8462 CRV 0.4673 USDT 0.4670 USDT 0.4853 USDT 0.4841 USDT
2024-02-06 0.4719 USDT 9,378.1239 CRV 0.4697 USDT 0.4673 USDT 0.4777 USDT 0.4673 USDT
2024-02-05 0.4672 USDT 14,495.6908 CRV 0.4533 USDT 0.4516 USDT 0.4747 USDT 0.4710 USDT
2024-02-04 0.4544 USDT 26,891.5061 CRV 0.4763 USDT 0.4466 USDT 0.4763 USDT 0.4599 USDT
2024-02-03 0.4795 USDT 27,665.9192 CRV 0.4628 USDT 0.4544 USDT 0.4988 USDT 0.4809 USDT
2024-02-02 0.4489 USDT 6,756.9054 CRV 0.4449 USDT 0.4429 USDT 0.4600 USDT 0.4600 USDT
2024-02-01 0.4470 USDT 12,259.3231 CRV 0.4557 USDT 0.4380 USDT 0.4647 USDT 0.4443 USDT
2024-01-31 0.4652 USDT 3,818.8142 CRV 0.4787 USDT 0.4551 USDT 0.4833 USDT 0.4560 USDT
2024-01-30 0.4811 USDT 10,204.8826 CRV 0.4795 USDT 0.4725 USDT 0.4882 USDT 0.4789 USDT
2024-01-29 0.4641 USDT 5,416.7717 CRV 0.4672 USDT 0.4597 USDT 0.4798 USDT 0.4790 USDT
2024-01-28 0.4714 USDT 5,798.3938 CRV 0.4778 USDT 0.4645 USDT 0.4807 USDT 0.4676 USDT
2024-01-27 0.4697 USDT 9,687.6621 CRV 0.4629 USDT 0.4581 USDT 0.4758 USDT 0.4748 USDT
2024-01-26 0.4558 USDT 32,695.9969 CRV 0.4476 USDT 0.4468 USDT 0.4662 USDT 0.4590 USDT
2024-01-25 0.4415 USDT 18,271.6290 CRV 0.4479 USDT 0.4342 USDT 0.4526 USDT 0.4523 USDT
2024-01-24 0.4635 USDT 197,770.1283 CRV 0.4684 USDT 0.4353 USDT 0.4734 USDT 0.4434 USDT
2024-01-23 0.4701 USDT 45,918.4681 CRV 0.5018 USDT 0.4588 USDT 0.5092 USDT 0.4674 USDT
2024-01-22 0.5081 USDT 3,664.0255 CRV 0.5362 USDT 0.4939 USDT 0.5366 USDT 0.5047 USDT
2024-01-21 0.5371 USDT 2,241.2279 CRV 0.5255 USDT 0.5237 USDT 0.5409 USDT 0.5387 USDT
2024-01-20 0.5311 USDT 2,938.3383 CRV 0.5277 USDT 0.5226 USDT 0.5347 USDT 0.5270 USDT
2024-01-19 0.5087 USDT 2,713.3446 CRV 0.5087 USDT 0.4953 USDT 0.5252 USDT 0.5213 USDT
2024-01-18 0.5424 USDT 12,861.1681 CRV 0.5418 USDT 0.5074 USDT 0.5507 USDT 0.5076 USDT
2024-01-17 0.5437 USDT 1,017.8813 CRV 0.5518 USDT 0.5354 USDT 0.5519 USDT 0.5455 USDT
2024-01-16 0.5446 USDT 1,604.2358 CRV 0.5428 USDT 0.5383 USDT 0.5560 USDT 0.5519 USDT
2024-01-15 0.5431 USDT 4,897.8989 CRV 0.5351 USDT 0.5337 USDT 0.5481 USDT 0.5435 USDT
2024-01-14 0.5500 USDT 4,152.9250 CRV 0.5586 USDT 0.5389 USDT 0.5586 USDT 0.5426 USDT
2024-01-13 0.5516 USDT 10,777.4554 CRV 0.5515 USDT 0.5352 USDT 0.5617 USDT 0.5617 USDT
2024-01-12 0.5784 USDT 13,073.0720 CRV 0.5877 USDT 0.5310 USDT 0.6028 USDT 0.5440 USDT
2024-01-11 0.5768 USDT 14,501.0055 CRV 0.5646 USDT 0.5594 USDT 0.5915 USDT 0.5809 USDT
2024-01-10 0.5321 USDT 93,749.5437 CRV 0.5248 USDT 0.5138 USDT 0.5703 USDT 0.5698 USDT
2024-01-09 0.5214 USDT 51,929.9795 CRV 0.5478 USDT 0.5027 USDT 0.5485 USDT 0.5053 USDT
2024-01-08 0.5246 USDT 74,337.4200 CRV 0.5188 USDT 0.4885 USDT 0.5515 USDT 0.5491 USDT
2024-01-07 0.5171 USDT 49,390.0989 CRV 0.5440 USDT 0.5131 USDT 0.5550 USDT 0.5180 USDT
2024-01-06 0.5442 USDT 29,037.2832 CRV 0.5745 USDT 0.5300 USDT 0.5745 USDT 0.5420 USDT
2024-01-05 0.5719 USDT 25,074.6096 CRV 0.5817 USDT 0.5514 USDT 0.5897 USDT 0.5619 USDT
2024-01-04 0.5886 USDT 8,543.0393 CRV 0.5804 USDT 0.5706 USDT 0.5942 USDT 0.5860 USDT
2024-01-03 0.5500 USDT 69,334.9731 CRV 0.6283 USDT 0.4599 USDT 0.6372 USDT 0.5875 USDT
2024-01-02 0.6344 USDT 15,645.5126 CRV 0.6247 USDT 0.6194 USDT 0.6464 USDT 0.6281 USDT
2024-01-01 0.6101 USDT 8,053.2479 CRV 0.6060 USDT 0.5946 USDT 0.6297 USDT 0.6237 USDT
2023-12-31 0.6277 USDT 12,671.7397 CRV 0.6230 USDT 0.6173 USDT 0.6362 USDT 0.6173 USDT
2023-12-30 0.6327 USDT 29,071.8119 CRV 0.6259 USDT 0.6192 USDT 0.6414 USDT 0.6230 USDT
2023-12-29 0.6642 USDT 14,065.0460 CRV 0.7019 USDT 0.6257 USDT 0.7055 USDT 0.6348 USDT
2023-12-28 0.6631 USDT 117,765.6414 CRV 0.6739 USDT 0.6451 USDT 0.6881 USDT 0.6846 USDT
2023-12-27 0.6573 USDT 75,011.0104 CRV 0.6351 USDT 0.6090 USDT 0.6773 USDT 0.6773 USDT
2023-12-26 0.6458 USDT 248,603.4881 CRV 0.6500 USDT 0.6098 USDT 0.6766 USDT 0.6341 USDT