Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2023-04-27 0.9325 USDT 29,714.2361 CRV 0.9186 USDT 0.9160 USDT 0.9569 USDT 0.9456 USDT
2023-04-26 0.9153 USDT 55,362.0298 CRV 0.9396 USDT 0.8812 USDT 0.9739 USDT 0.9074 USDT
2023-04-25 0.9135 USDT 35,692.2004 CRV 0.9304 USDT 0.8979 USDT 0.9304 USDT 0.9298 USDT
2023-04-24 0.9345 USDT 48,706.4322 CRV 0.9450 USDT 0.9155 USDT 0.9632 USDT 0.9271 USDT
2023-04-23 0.9533 USDT 65,026.1012 CRV 0.9350 USDT 0.9251 USDT 0.9744 USDT 0.9342 USDT
2023-04-22 0.9250 USDT 38,513.8880 CRV 0.9258 USDT 0.9147 USDT 0.9363 USDT 0.9363 USDT
2023-04-21 0.9358 USDT 118,858.3271 CRV 0.9451 USDT 0.9070 USDT 0.9575 USDT 0.9187 USDT
2023-04-20 0.9620 USDT 97,859.0822 CRV 0.9549 USDT 0.9365 USDT 0.9802 USDT 0.9441 USDT
2023-04-19 0.9925 USDT 161,416.2752 CRV 1.0732 USDT 0.9494 USDT 1.0732 USDT 0.9572 USDT
2023-04-18 1.0807 USDT 189,839.2048 CRV 1.0502 USDT 1.0372 USDT 1.1121 USDT 1.0709 USDT
2023-04-17 1.0667 USDT 112,149.8157 CRV 1.1022 USDT 1.0484 USDT 1.1022 USDT 1.0493 USDT
2023-04-16 1.0843 USDT 84,101.6546 CRV 1.0911 USDT 1.0657 USDT 1.1100 USDT 1.1079 USDT
2023-04-15 1.0890 USDT 63,119.6264 CRV 1.0847 USDT 1.0775 USDT 1.1031 USDT 1.0939 USDT
2023-04-14 1.0944 USDT 86,510.7037 CRV 1.0651 USDT 1.0651 USDT 1.1112 USDT 1.0891 USDT
2023-04-13 1.0581 USDT 28,425.6869 CRV 1.0290 USDT 1.0154 USDT 1.0728 USDT 1.0715 USDT
2023-04-12 1.0031 USDT 16,691.8585 CRV 1.0192 USDT 0.9783 USDT 1.0403 USDT 1.0302 USDT
2023-04-11 1.0314 USDT 12,204.9251 CRV 1.0236 USDT 1.0145 USDT 1.0437 USDT 1.0205 USDT
2023-04-10 1.0012 USDT 6,762.2007 CRV 1.0111 USDT 0.9905 USDT 1.0202 USDT 1.0113 USDT
2023-04-09 1.0128 USDT 11,033.5557 CRV 1.0231 USDT 0.9886 USDT 1.0372 USDT 1.0178 USDT
2023-04-08 1.0277 USDT 9,270.4143 CRV 1.0206 USDT 1.0055 USDT 1.0432 USDT 1.0249 USDT
2023-04-07 1.0085 USDT 11,733.7257 CRV 1.0094 USDT 0.9956 USDT 1.0259 USDT 1.0097 USDT
2023-04-06 1.0043 USDT 11,152.4799 CRV 0.9943 USDT 0.9858 USDT 1.0197 USDT 1.0015 USDT
2023-04-05 1.0144 USDT 47,881.0786 CRV 0.9949 USDT 0.9870 USDT 1.0353 USDT 1.0011 USDT
2023-04-04 0.9681 USDT 28,770.0303 CRV 0.9215 USDT 0.9130 USDT 1.0088 USDT 1.0038 USDT
2023-04-03 0.9134 USDT 29,112.6475 CRV 0.9074 USDT 0.8853 USDT 0.9349 USDT 0.9220 USDT
2023-04-02 0.9020 USDT 6,025.7017 CRV 0.9232 USDT 0.8895 USDT 0.9260 USDT 0.9058 USDT
2023-04-01 0.9355 USDT 5,138.4389 CRV 0.9366 USDT 0.9155 USDT 0.9474 USDT 0.9235 USDT
2023-03-31 0.9331 USDT 4,691.7787 CRV 0.9239 USDT 0.9065 USDT 0.9500 USDT 0.9400 USDT
2023-03-30 0.9313 USDT 7,549.8545 CRV 0.9414 USDT 0.9113 USDT 0.9611 USDT 0.9145 USDT
2023-03-29 0.9526 USDT 15,313.5030 CRV 0.9210 USDT 0.9171 USDT 0.9638 USDT 0.9462 USDT
2023-03-28 0.9107 USDT 12,559.4860 CRV 0.8894 USDT 0.8779 USDT 0.9265 USDT 0.9191 USDT
2023-03-27 0.8977 USDT 5,722.6358 CRV 0.9341 USDT 0.8735 USDT 0.9378 USDT 0.8898 USDT
2023-03-26 0.9307 USDT 6,571.9980 CRV 0.9172 USDT 0.9140 USDT 0.9452 USDT 0.9338 USDT
2023-03-25 0.9174 USDT 7,934.4656 CRV 0.9086 USDT 0.8984 USDT 0.9354 USDT 0.9075 USDT
2023-03-24 0.9354 USDT 152,508.2410 CRV 0.9693 USDT 0.8937 USDT 0.9712 USDT 0.9112 USDT
2023-03-23 0.9639 USDT 17,765.1703 CRV 0.9413 USDT 0.9331 USDT 0.9885 USDT 0.9704 USDT
2023-03-22 0.9731 USDT 39,273.5674 CRV 0.9962 USDT 0.9246 USDT 1.0074 USDT 0.9366 USDT
2023-03-21 0.9705 USDT 30,606.5562 CRV 0.9604 USDT 0.9364 USDT 1.0086 USDT 0.9875 USDT
2023-03-20 0.9895 USDT 14,248.7367 CRV 1.0178 USDT 0.9613 USDT 1.0225 USDT 0.9688 USDT
2023-03-19 1.0318 USDT 9,753.9078 CRV 0.9876 USDT 0.9876 USDT 1.0666 USDT 1.0396 USDT
2023-03-18 1.0191 USDT 7,584.8501 CRV 1.0030 USDT 0.9890 USDT 1.0439 USDT 0.9906 USDT
2023-03-17 0.9589 USDT 28,271.6193 CRV 0.9135 USDT 0.9002 USDT 1.0116 USDT 0.9981 USDT
2023-03-16 0.9051 USDT 26,974.9366 CRV 0.8893 USDT 0.8758 USDT 0.9202 USDT 0.9023 USDT
2023-03-15 0.9271 USDT 66,238.9055 CRV 0.9906 USDT 0.8637 USDT 1.0126 USDT 0.8856 USDT
2023-03-14 0.9982 USDT 26,801.7480 CRV 0.9785 USDT 0.9526 USDT 1.0500 USDT 0.9847 USDT
2023-03-13 0.9674 USDT 228,126.3821 CRV 0.9539 USDT 0.8708 USDT 1.0101 USDT 0.9897 USDT
2023-03-12 0.8686 USDT 110,611.3677 CRV 0.8604 USDT 0.8423 USDT 0.9321 USDT 0.9257 USDT
2023-03-11 0.8244 USDT 97,073.2371 CRV 0.8897 USDT 0.7928 USDT 0.9254 USDT 0.8594 USDT
2023-03-10 0.8528 USDT 43,755.6328 CRV 0.8413 USDT 0.8114 USDT 0.8787 USDT 0.8681 USDT
2023-03-09 0.8724 USDT 21,323.9652 CRV 0.8898 USDT 0.8194 USDT 0.9201 USDT 0.8280 USDT