Crypto exchange DigiFinex

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

Identifier on DigiFinex: crv_usdt
Date Price Volume Open Low High Close
2022-01-16 5.3261 USDT 335,494.6869 CRV 5.1912 USDT 5.1361 USDT 5.2091 USDT 5.2189 USDT
2022-01-15 5.3582 USDT 45,427.5443 CRV 5.3403 USDT 5.3060 USDT 5.3446 USDT 5.3067 USDT
2022-01-14 4.9617 USDT 60,100.2356 CRV 5.3507 USDT 5.3380 USDT 5.3779 USDT 5.3645 USDT
2022-01-13 4.9595 USDT 405,276.2370 CRV 5.1122 USDT 4.9635 USDT 5.0568 USDT 5.0113 USDT
2022-01-12 4.8011 USDT 47,472.7420 CRV 4.9211 USDT 4.8935 USDT 4.9504 USDT 4.8935 USDT
2022-01-11 4.4503 USDT 121,335.6242 CRV 4.6210 USDT 4.5722 USDT 4.6268 USDT 4.5857 USDT
2022-01-10 4.3591 USDT 158,902.8359 CRV 4.2850 USDT 4.2487 USDT 4.3045 USDT 4.2779 USDT
2022-01-09 4.6765 USDT 147,852.9734 CRV 4.7181 USDT 4.6422 USDT 4.6683 USDT 4.6678 USDT
2022-01-08 4.8683 USDT 299,114.5406 CRV 4.4960 USDT 4.4960 USDT 4.6777 USDT 4.6689 USDT
2022-01-07 5.0321 USDT 171,655.8173 CRV 5.0828 USDT 4.9465 USDT 5.0283 USDT 4.9742 USDT
2022-01-06 5.3165 USDT 130,523.7303 CRV 5.4211 USDT 5.3685 USDT 5.4401 USDT 5.3931 USDT
2022-01-05 5.8464 USDT 900,503.9229 CRV 5.3688 USDT 5.0013 USDT 5.4200 USDT 5.4725 USDT
2022-01-04 6.4333 USDT 288,715.6792 CRV 6.2206 USDT 6.0749 USDT 6.2133 USDT 6.0787 USDT
2022-01-03 6.2641 USDT 269,526.6160 CRV 6.3143 USDT 6.2651 USDT 6.5801 USDT 6.5423 USDT
2022-01-02 6.1515 USDT 101,145.0390 CRV 6.0270 USDT 6.0151 USDT 6.0798 USDT 6.0220 USDT
2022-01-01 5.8877 USDT 165,584.1334 CRV 6.1870 USDT 6.1309 USDT 6.1845 USDT 6.1579 USDT
2021-12-31 5.3660 USDT 268,501.0288 CRV 5.1800 USDT 5.1693 USDT 5.4279 USDT 5.4239 USDT
2021-12-30 5.0187 USDT 169,142.6759 CRV 5.1262 USDT 5.0136 USDT 5.1500 USDT 5.0587 USDT
2021-12-29 4.9633 USDT 849,931.1323 CRV 4.9390 USDT 4.8158 USDT 4.8863 USDT 4.8546 USDT
2021-12-28 4.9901 USDT 567,882.0324 CRV 4.8068 USDT 4.7042 USDT 4.8183 USDT 4.7866 USDT
2021-12-27 5.5802 USDT 47,041.1430 CRV 5.3636 USDT 5.3094 USDT 5.3740 USDT 5.3421 USDT
2021-12-26 5.8339 USDT 45,286.1038 CRV 5.7767 USDT 5.7628 USDT 5.8067 USDT 5.7738 USDT
2021-12-25 5.4015 USDT 256,791.6513 CRV 5.7053 USDT 5.6985 USDT 5.8663 USDT 5.8322 USDT
2021-12-24 5.2720 USDT 357,013.9563 CRV 5.2757 USDT 5.0701 USDT 5.1609 USDT 5.1422 USDT
2021-12-23 5.1406 USDT 249,052.3565 CRV 5.1760 USDT 5.1412 USDT 5.2411 USDT 5.2010 USDT
2021-12-22 4.9762 USDT 204,701.5438 CRV 5.1858 USDT 4.9573 USDT 5.2316 USDT 5.0433 USDT
2021-12-21 4.3277 USDT 235,555.7542 CRV 4.5862 USDT 4.5607 USDT 4.6281 USDT 4.5991 USDT
2021-12-20 4.0331 USDT 243,429.8211 CRV 4.2435 USDT 4.1158 USDT 4.1648 USDT 4.1409 USDT
2021-12-19 4.3528 USDT 61,225.1549 CRV 4.1673 USDT 4.1583 USDT 4.2310 USDT 4.2133 USDT
2021-12-18 4.3860 USDT 74,684.4233 CRV 4.4900 USDT 4.4568 USDT 4.5325 USDT 4.5307 USDT
2021-12-17 4.0721 USDT 98,608.4127 CRV 4.3000 USDT 4.2570 USDT 4.3341 USDT 4.3031 USDT
2021-12-16 3.8873 USDT 512,731.1931 CRV 3.9433 USDT 3.8364 USDT 3.9614 USDT 3.9587 USDT
2021-12-15 3.4791 USDT 849,148.6148 CRV 3.4911 USDT 3.4893 USDT 3.6253 USDT 3.6920 USDT
2021-12-14 3.3537 USDT 13,187.6663 CRV 3.4044 USDT 3.3844 USDT 3.4119 USDT 3.3948 USDT
2021-12-13 3.7754 USDT 470,659.8444 CRV 3.3875 USDT 3.2541 USDT 3.3431 USDT 3.3624 USDT
2021-12-12 3.7200 USDT 165,214.9700 CRV 3.8423 USDT 3.7907 USDT 3.8549 USDT 3.8401 USDT
2021-12-11 3.5610 USDT 104,335.4847 CRV 3.6150 USDT 3.5857 USDT 3.6945 USDT 3.6921 USDT
2021-12-10 3.5782 USDT 187,191.3463 CRV 3.5029 USDT 3.3812 USDT 3.4563 USDT 3.3844 USDT
2021-12-09 3.9027 USDT 261,206.1637 CRV 3.6276 USDT 3.6020 USDT 3.6686 USDT 3.7098 USDT
2021-12-08 4.0079 USDT 196,553.1548 CRV 4.0351 USDT 3.9834 USDT 4.0594 USDT 4.0811 USDT
2021-12-07 3.9038 USDT 501,375.2035 CRV 4.0463 USDT 3.8821 USDT 4.0635 USDT 4.0065 USDT
2021-12-06 3.5286 USDT 323,823.7595 CRV 3.5578 USDT 3.5571 USDT 3.7721 USDT 3.7175 USDT
2021-12-05 3.6737 USDT 248,299.8893 CRV 3.5155 USDT 3.4848 USDT 3.6682 USDT 3.6003 USDT
2021-12-04 3.6263 USDT 91,626.7911 CRV 3.6998 USDT 3.6930 USDT 3.8205 USDT 3.7963 USDT
2021-12-03 4.4560 USDT 612,656.4616 CRV 4.2540 USDT 4.0102 USDT 4.3178 USDT 4.3638 USDT
2021-12-02 4.8226 USDT 92,886.8178 CRV 4.7424 USDT 4.7192 USDT 4.7941 USDT 4.7623 USDT
2021-12-01 5.1682 USDT 110,916.0662 CRV 4.8587 USDT 4.8567 USDT 4.9797 USDT 4.9657 USDT
2021-11-30 4.7575 USDT 228,246.6116 CRV 4.8004 USDT 4.6921 USDT 4.8179 USDT 4.8656 USDT
2021-11-29 4.8337 USDT 165,885.9401 CRV 4.7785 USDT 4.7702 USDT 4.9539 USDT 4.8877 USDT
2021-11-28 4.5637 USDT 78,055.6410 CRV 4.7445 USDT 4.7309 USDT 4.8963 USDT 4.8786 USDT