Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2022-10-15 0.8103 USDT 3,934.0728 CRV 0.8151 USDT 0.8005 USDT 0.8265 USDT 0.8054 USDT
2022-10-14 0.8238 USDT 6,470.1297 CRV 0.7991 USDT 0.7943 USDT 0.8492 USDT 0.8050 USDT
2022-10-13 0.7651 USDT 26,412.0509 CRV 0.8222 USDT 0.7262 USDT 0.8260 USDT 0.7983 USDT
2022-10-12 0.8241 USDT 15,851.1992 CRV 0.8202 USDT 0.8154 USDT 0.8352 USDT 0.8278 USDT
2022-10-11 0.8289 USDT 24,846.8570 CRV 0.8527 USDT 0.8106 USDT 0.8527 USDT 0.8224 USDT
2022-10-10 0.8722 USDT 1,301.8478 CRV 0.8804 USDT 0.8588 USDT 0.8923 USDT 0.8650 USDT
2022-10-09 0.8833 USDT 575.7171 CRV 0.8851 USDT 0.8744 USDT 0.8901 USDT 0.8789 USDT
2022-10-08 0.8972 USDT 2,208.3225 CRV 0.8982 USDT 0.8749 USDT 0.9120 USDT 0.8770 USDT
2022-10-07 0.8871 USDT 5,663.7157 CRV 0.8934 USDT 0.8717 USDT 0.9022 USDT 0.8928 USDT
2022-10-06 0.9162 USDT 5,386.3577 CRV 0.9089 USDT 0.8904 USDT 0.9381 USDT 0.8916 USDT
2022-10-05 0.9016 USDT 21,871.0993 CRV 0.9138 USDT 0.8765 USDT 0.9148 USDT 0.9051 USDT
2022-10-04 0.9053 USDT 9,842.3858 CRV 0.8992 USDT 0.8866 USDT 0.9193 USDT 0.9074 USDT
2022-10-03 0.8929 USDT 7,669.8273 CRV 0.8572 USDT 0.8502 USDT 0.9049 USDT 0.8950 USDT
2022-10-02 0.8811 USDT 4,126.9159 CRV 0.8923 USDT 0.8705 USDT 0.9084 USDT 0.8757 USDT
2022-10-01 0.9180 USDT 5,986.7770 CRV 0.9190 USDT 0.8857 USDT 0.9271 USDT 0.8896 USDT
2022-09-30 0.9257 USDT 6,597.4816 CRV 0.9266 USDT 0.9062 USDT 0.9454 USDT 0.9171 USDT
2022-09-29 0.9268 USDT 8,145.1867 CRV 0.9379 USDT 0.8983 USDT 0.9464 USDT 0.9274 USDT
2022-09-28 0.8974 USDT 3,832.4048 CRV 0.9137 USDT 0.8670 USDT 0.9412 USDT 0.9359 USDT
2022-09-27 0.9484 USDT 8,091.6808 CRV 0.9284 USDT 0.9066 USDT 0.9794 USDT 0.9118 USDT
2022-09-26 0.9138 USDT 12,946.4129 CRV 0.8864 USDT 0.8721 USDT 0.9361 USDT 0.9253 USDT
2022-09-25 0.9185 USDT 1,778.7617 CRV 0.9218 USDT 0.8849 USDT 0.9321 USDT 0.8856 USDT
2022-09-24 0.9420 USDT 10,479.3030 CRV 0.9439 USDT 0.9221 USDT 0.9501 USDT 0.9221 USDT
2022-09-23 0.9182 USDT 9,611.9999 CRV 0.9173 USDT 0.8707 USDT 0.9733 USDT 0.9496 USDT
2022-09-22 0.8936 USDT 3,300.1927 CRV 0.8627 USDT 0.8615 USDT 0.9305 USDT 0.9110 USDT
2022-09-21 0.9255 USDT 39,741.0435 CRV 0.9435 USDT 0.8882 USDT 0.9613 USDT 0.9065 USDT
2022-09-20 0.9668 USDT 17,321.9908 CRV 0.9856 USDT 0.9406 USDT 0.9867 USDT 0.9406 USDT
2022-09-19 0.9560 USDT 44,566.5877 CRV 0.9343 USDT 0.9022 USDT 0.9832 USDT 0.9825 USDT
2022-09-18 0.9592 USDT 21,576.4996 CRV 1.0859 USDT 0.9016 USDT 1.0859 USDT 0.9472 USDT
2022-09-17 1.0584 USDT 6,062.5938 CRV 1.0584 USDT 1.0449 USDT 1.0872 USDT 1.0751 USDT
2022-09-16 1.0528 USDT 20,662.3677 CRV 1.0505 USDT 1.0264 USDT 1.0740 USDT 1.0557 USDT
2022-09-15 1.0498 USDT 22,249.3659 CRV 1.0714 USDT 1.0191 USDT 1.0903 USDT 1.0522 USDT
2022-09-14 1.0849 USDT 30,255.2974 CRV 1.0508 USDT 1.0304 USDT 1.1278 USDT 1.0666 USDT
2022-09-13 1.0885 USDT 52,182.2393 CRV 1.1423 USDT 1.0499 USDT 1.1511 USDT 1.0696 USDT
2022-09-12 1.1670 USDT 18,108.2072 CRV 1.1770 USDT 1.1270 USDT 1.2022 USDT 1.1477 USDT
2022-09-11 1.2153 USDT 20,344.9675 CRV 1.2439 USDT 1.1754 USDT 1.2536 USDT 1.1856 USDT
2022-09-10 1.2235 USDT 17,716.6021 CRV 1.2014 USDT 1.1663 USDT 1.2745 USDT 1.2434 USDT
2022-09-09 1.2067 USDT 23,015.4588 CRV 1.1295 USDT 1.1266 USDT 1.2487 USDT 1.2008 USDT
2022-09-08 1.1321 USDT 28,064.6946 CRV 1.1660 USDT 1.1081 USDT 1.1773 USDT 1.1296 USDT
2022-09-07 1.0617 USDT 15,662.2108 CRV 1.0326 USDT 1.0154 USDT 1.1717 USDT 1.1666 USDT
2022-09-06 1.1410 USDT 34,452.9023 CRV 1.1546 USDT 1.0207 USDT 1.1980 USDT 1.0388 USDT
2022-09-05 1.0841 USDT 7,015.3507 CRV 1.0924 USDT 1.0600 USDT 1.1499 USDT 1.1499 USDT
2022-09-04 1.0783 USDT 7,954.3282 CRV 1.0738 USDT 1.0500 USDT 1.1036 USDT 1.0959 USDT
2022-09-03 1.0844 USDT 4,291.2901 CRV 1.0930 USDT 1.0600 USDT 1.1080 USDT 1.0681 USDT
2022-09-02 1.1357 USDT 14,883.6159 CRV 1.1550 USDT 1.0821 USDT 1.1828 USDT 1.0838 USDT
2022-09-01 1.1165 USDT 9,306.1927 CRV 1.1462 USDT 1.0648 USDT 1.1657 USDT 1.1439 USDT
2022-08-31 1.1367 USDT 11,198.1048 CRV 1.0635 USDT 1.0635 USDT 1.1826 USDT 1.1590 USDT
2022-08-30 1.0702 USDT 6,193.1812 CRV 1.0762 USDT 1.0236 USDT 1.1175 USDT 1.0700 USDT
2022-08-29 1.0046 USDT 6,148.8002 CRV 0.9918 USDT 0.9791 USDT 1.0769 USDT 1.0716 USDT
2022-08-28 1.0490 USDT 5,606.2857 CRV 1.0453 USDT 1.0191 USDT 1.0661 USDT 1.0358 USDT
2022-08-27 1.0420 USDT 4,507.8692 CRV 1.0532 USDT 1.0209 USDT 1.0638 USDT 1.0415 USDT