Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2023-05-20 0.8276 USDT 10,978.3738 CRV 0.8269 USDT 0.8229 USDT 0.8338 USDT 0.8294 USDT
2023-05-19 0.8239 USDT 30,606.9037 CRV 0.8263 USDT 0.8169 USDT 0.8309 USDT 0.8254 USDT
2023-05-18 0.8241 USDT 66,428.8506 CRV 0.8317 USDT 0.7991 USDT 0.8338 USDT 0.8331 USDT
2023-05-17 0.8194 USDT 55,063.9965 CRV 0.8321 USDT 0.8052 USDT 0.8384 USDT 0.8346 USDT
2023-05-16 0.8302 USDT 23,140.2526 CRV 0.8280 USDT 0.8180 USDT 0.8344 USDT 0.8299 USDT
2023-05-15 0.8216 USDT 34,446.0626 CRV 0.8070 USDT 0.7997 USDT 0.8331 USDT 0.8289 USDT
2023-05-14 0.8049 USDT 8,096.2983 CRV 0.8042 USDT 0.7950 USDT 0.8183 USDT 0.8033 USDT
2023-05-13 0.8099 USDT 18,487.6731 CRV 0.8112 USDT 0.7983 USDT 0.8223 USDT 0.8051 USDT
2023-05-12 0.7940 USDT 39,360.4173 CRV 0.7967 USDT 0.7717 USDT 0.8159 USDT 0.8140 USDT
2023-05-11 0.8075 USDT 23,873.4190 CRV 0.8377 USDT 0.7876 USDT 0.8395 USDT 0.7991 USDT
2023-05-10 0.8282 USDT 40,671.4988 CRV 0.8401 USDT 0.8042 USDT 0.8518 USDT 0.8404 USDT
2023-05-09 0.8361 USDT 23,042.8095 CRV 0.8311 USDT 0.8295 USDT 0.8441 USDT 0.8353 USDT
2023-05-08 0.8370 USDT 136,986.3632 CRV 0.8833 USDT 0.8018 USDT 0.8846 USDT 0.8341 USDT
2023-05-07 0.9035 USDT 13,515.6848 CRV 0.9020 USDT 0.8890 USDT 0.9158 USDT 0.8960 USDT
2023-05-06 0.9309 USDT 13,450.5001 CRV 0.9507 USDT 0.8981 USDT 0.9621 USDT 0.9041 USDT
2023-05-05 0.9469 USDT 13,064.1665 CRV 0.9278 USDT 0.9263 USDT 0.9764 USDT 0.9625 USDT
2023-05-04 0.9454 USDT 22,684.0422 CRV 0.9677 USDT 0.9195 USDT 0.9685 USDT 0.9202 USDT
2023-05-03 0.9340 USDT 106,893.2296 CRV 0.9033 USDT 0.8803 USDT 0.9805 USDT 0.9805 USDT
2023-05-02 0.8901 USDT 56,091.0225 CRV 0.8829 USDT 0.8790 USDT 0.9067 USDT 0.9050 USDT
2023-05-01 0.8954 USDT 14,285.2923 CRV 0.9125 USDT 0.8772 USDT 0.9135 USDT 0.8796 USDT
2023-04-30 0.9167 USDT 11,429.1389 CRV 0.9298 USDT 0.9039 USDT 0.9433 USDT 0.9109 USDT
2023-04-29 0.9346 USDT 6,522.1514 CRV 0.9241 USDT 0.9227 USDT 0.9421 USDT 0.9304 USDT
2023-04-28 0.9260 USDT 44,574.1529 CRV 0.9447 USDT 0.9161 USDT 0.9471 USDT 0.9234 USDT
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