Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Price
Date Price Volume Open Low High Close
2024-12-22 0.8075 USDT 61,513.8596 CRV 0.7876 USDT 0.7694 USDT 0.8391 USDT 0.8284 USDT
2024-12-21 0.8815 USDT 87,288.8565 CRV 0.8249 USDT 0.7990 USDT 0.9336 USDT 0.7990 USDT
2024-12-20 0.8387 USDT 128,085.1589 CRV 0.8370 USDT 0.6923 USDT 0.8668 USDT 0.8212 USDT
2024-12-19 0.8850 USDT 110,154.2518 CRV 0.9455 USDT 0.8223 USDT 0.9660 USDT 0.8230 USDT
2024-12-18 1.0118 USDT 39,200.2103 CRV 1.0961 USDT 0.9342 USDT 1.0961 USDT 0.9796 USDT
2024-12-17 1.1197 USDT 48,791.6318 CRV 1.0738 USDT 1.0512 USDT 1.1541 USDT 1.1137 USDT
2024-12-16 1.0966 USDT 23,975.0620 CRV 1.1677 USDT 1.0512 USDT 1.1677 USDT 1.1209 USDT
2024-12-15 1.1269 USDT 14,189.9236 CRV 1.1320 USDT 1.1060 USDT 1.1661 USDT 1.1541 USDT
2024-12-14 1.2501 USDT 38,945.9011 CRV 1.1378 USDT 1.1378 USDT 1.2979 USDT 1.1600 USDT
2024-12-13 1.1831 USDT 35,444.4662 CRV 1.2250 USDT 1.1214 USDT 1.2419 USDT 1.1274 USDT
2024-12-12 1.1422 USDT 35,501.3875 CRV 1.1018 USDT 1.0852 USDT 1.1982 USDT 1.1495 USDT
2024-12-11 1.0707 USDT 86,157.2718 CRV 1.0643 USDT 0.9780 USDT 1.1416 USDT 1.0904 USDT
2024-12-10 1.0949 USDT 134,579.5577 CRV 1.0511 USDT 0.9659 USDT 1.2098 USDT 1.0443 USDT
2024-12-09 1.0645 USDT 63,901.7032 CRV 1.1894 USDT 0.9440 USDT 1.1897 USDT 1.0358 USDT
2024-12-08 1.1791 USDT 36,686.4702 CRV 1.1748 USDT 1.1496 USDT 1.2448 USDT 1.2132 USDT
2024-12-07 1.2245 USDT 26,924.4205 CRV 1.2721 USDT 1.1605 USDT 1.3179 USDT 1.1681 USDT
2024-12-06 1.1724 USDT 82,592.5166 CRV 1.0512 USDT 1.0512 USDT 1.2900 USDT 1.2172 USDT
2024-12-05 1.0831 USDT 82,289.5953 CRV 1.0870 USDT 1.0000 USDT 1.1682 USDT 1.1238 USDT
2024-12-04 1.1136 USDT 231,376.3587 CRV 0.8803 USDT 0.8713 USDT 1.2436 USDT 1.0938 USDT
2024-12-03 0.8725 USDT 268,331.5067 CRV 0.7294 USDT 0.7294 USDT 0.9670 USDT 0.9104 USDT
2024-12-02 0.7273 USDT 208,220.6186 CRV 0.6696 USDT 0.6692 USDT 0.7976 USDT 0.7810 USDT
2024-12-01 0.6715 USDT 109,906.7335 CRV 0.6803 USDT 0.6400 USDT 0.7319 USDT 0.6903 USDT
2024-11-30 0.5922 USDT 55,177.4775 CRV 0.5391 USDT 0.5384 USDT 0.6289 USDT 0.5943 USDT
2024-11-29 0.5077 USDT 30,513.6672 CRV 0.4967 USDT 0.4868 USDT 0.5262 USDT 0.5173 USDT
2024-11-28 0.4943 USDT 43,210.9972 CRV 0.5035 USDT 0.4822 USDT 0.5090 USDT 0.4915 USDT
2024-11-27 0.4968 USDT 81,917.8828 CRV 0.4796 USDT 0.4709 USDT 0.5139 USDT 0.5039 USDT
2024-11-26 0.4880 USDT 75,924.0591 CRV 0.5199 USDT 0.4678 USDT 0.5280 USDT 0.4709 USDT
2024-11-25 0.5358 USDT 131,320.2849 CRV 0.5029 USDT 0.4796 USDT 0.5759 USDT 0.5210 USDT
2024-11-24 0.4897 USDT 136,930.6145 CRV 0.4956 USDT 0.4669 USDT 0.5257 USDT 0.4764 USDT
2024-11-23 0.4909 USDT 207,741.0820 CRV 0.4707 USDT 0.4566 USDT 0.5387 USDT 0.5146 USDT
2024-11-22 0.4281 USDT 78,442.5169 CRV 0.4054 USDT 0.3951 USDT 0.4554 USDT 0.4386 USDT
2024-11-21 0.3865 USDT 99,099.3852 CRV 0.3766 USDT 0.3562 USDT 0.4221 USDT 0.4016 USDT
2024-11-20 0.3886 USDT 95,600.9304 CRV 0.4055 USDT 0.3614 USDT 0.4067 USDT 0.3777 USDT
2024-11-19 0.4089 USDT 208,740.5684 CRV 0.3755 USDT 0.3702 USDT 0.4351 USDT 0.4224 USDT
2024-11-18 0.3645 USDT 135,140.0265 CRV 0.3187 USDT 0.3187 USDT 0.3905 USDT 0.3744 USDT
2024-11-17 0.3322 USDT 158,650.1272 CRV 0.3325 USDT 0.3168 USDT 0.3449 USDT 0.3189 USDT
2024-11-16 0.3114 USDT 153,294.2994 CRV 0.2898 USDT 0.2885 USDT 0.3722 USDT 0.3642 USDT
2024-11-15 0.2845 USDT 72,432.3752 CRV 0.2907 USDT 0.2764 USDT 0.2960 USDT 0.2815 USDT
2024-11-14 0.2975 USDT 73,805.4313 CRV 0.3124 USDT 0.2873 USDT 0.3124 USDT 0.2916 USDT
2024-11-13 0.2993 USDT 226,326.7413 CRV 0.2779 USDT 0.2574 USDT 0.3232 USDT 0.3193 USDT
2024-11-12 0.2770 USDT 173,130.8764 CRV 0.2921 USDT 0.2635 USDT 0.2945 USDT 0.2792 USDT
2024-11-11 0.2827 USDT 180,473.4751 CRV 0.2860 USDT 0.2748 USDT 0.2937 USDT 0.2937 USDT
2024-11-10 0.2835 USDT 25,998.2163 CRV 0.2756 USDT 0.2753 USDT 0.2914 USDT 0.2876 USDT
2024-11-09 0.2754 USDT 27,415.7084 CRV 0.2703 USDT 0.2644 USDT 0.2818 USDT 0.2708 USDT
2024-11-08 0.2640 USDT 38,088.2749 CRV 0.2637 USDT 0.2589 USDT 0.2689 USDT 0.2670 USDT
2024-11-07 0.2638 USDT 69,442.9170 CRV 0.2585 USDT 0.2579 USDT 0.2675 USDT 0.2640 USDT
2024-11-06 0.2504 USDT 76,852.9216 CRV 0.2367 USDT 0.2359 USDT 0.2534 USDT 0.2505 USDT
2024-11-05 0.2304 USDT 82,455.0300 CRV 0.2263 USDT 0.2242 USDT 0.2389 USDT 0.2381 USDT
2024-11-04 0.2294 USDT 35,511.4694 CRV 0.2299 USDT 0.2259 USDT 0.2332 USDT 0.2266 USDT
2024-11-03 0.2278 USDT 51,432.1093 CRV 0.2370 USDT 0.2243 USDT 0.2377 USDT 0.2275 USDT