Crypto exchange DigiFinex

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

Identifier on DigiFinex: crv_usdt
Price
Date Price Volume Open Low High Close
2025-01-03 1.0181 USDT 1,427,694.3000 CRV 0.9818 USDT 0.9744 USDT 0.9863 USDT 1.0737 USDT
2025-01-02 0.9971 USDT 42,556.9000 CRV 1.0314 USDT 1.0281 USDT 1.0372 USDT 1.0326 USDT
2025-01-01 0.9129 USDT 142,029.8000 CRV 0.9596 USDT 0.9569 USDT 0.9720 USDT 0.9570 USDT
2024-12-31 0.9206 USDT 966,223.3000 CRV 0.9073 USDT 0.8907 USDT 0.9039 USDT 0.8962 USDT
2024-12-30 0.9466 USDT 80,223.5000 CRV 0.9591 USDT 0.9585 USDT 0.9762 USDT 0.9657 USDT
2024-12-29 0.9996 USDT 77,375.4000 CRV 0.9563 USDT 0.9468 USDT 0.9589 USDT 0.9501 USDT
2024-12-28 0.9401 USDT 155,981.0000 CRV 0.9818 USDT 0.9734 USDT 1.0047 USDT 0.9871 USDT
2024-12-27 0.9622 USDT 285,489.7000 CRV 0.9645 USDT 0.9264 USDT 0.9645 USDT 0.9273 USDT
2024-12-26 0.9591 USDT 76,878.8000 CRV 0.9075 USDT 0.8951 USDT 0.9090 USDT 0.9086 USDT
2024-12-25 1.0364 USDT 17,991.7000 CRV 1.0162 USDT 1.0162 USDT 1.0257 USDT 1.0224 USDT
2024-12-24 0.9688 USDT 44,958.6000 CRV 1.0382 USDT 1.0341 USDT 1.0461 USDT 1.0362 USDT
2024-12-23 0.8431 USDT 145,635.6000 CRV 0.8759 USDT 0.8613 USDT 0.8773 USDT 0.8697 USDT
2024-12-22 0.8004 USDT 19,833.4000 CRV 0.8320 USDT 0.8227 USDT 0.8347 USDT 0.8229 USDT
2024-12-21 0.8504 USDT 22,981.8000 CRV 0.7933 USDT 0.7830 USDT 0.7933 USDT 0.7839 USDT
2024-12-20 0.7728 USDT 1,123,679.1000 CRV 0.7901 USDT 0.7855 USDT 0.7983 USDT 0.8415 USDT
2024-12-19 0.9147 USDT 2,897,469.6000 CRV 0.9155 USDT 0.8124 USDT 0.8391 USDT 0.8199 USDT
2024-12-18 1.0367 USDT 1,814,235.7000 CRV 1.0329 USDT 0.9306 USDT 0.9839 USDT 0.9808 USDT
2024-12-17 1.1120 USDT 129,556.1000 CRV 1.1386 USDT 1.1264 USDT 1.1521 USDT 1.1369 USDT
2024-12-16 1.1013 USDT 66,829.7000 CRV 1.0905 USDT 1.0762 USDT 1.0930 USDT 1.0788 USDT
2024-12-15 1.1347 USDT 112,296.5000 CRV 1.1423 USDT 1.1346 USDT 1.1541 USDT 1.1390 USDT
2024-12-14 1.2059 USDT 1,460,409.6000 CRV 1.1575 USDT 1.1213 USDT 1.1381 USDT 1.1316 USDT
2024-12-13 1.1843 USDT 561,959.3000 CRV 1.1318 USDT 1.1194 USDT 1.1283 USDT 1.1197 USDT
2024-12-12 1.1423 USDT 1,610,804.7000 CRV 1.1523 USDT 1.1194 USDT 1.1665 USDT 1.1665 USDT
2024-12-11 1.0606 USDT 1,626,256.4000 CRV 1.1130 USDT 1.0882 USDT 1.1021 USDT 1.0898 USDT
2024-12-10 1.0958 USDT 169,035.8000 CRV 1.0496 USDT 1.0479 USDT 1.0791 USDT 1.0616 USDT
2024-12-09 1.1112 USDT 1,323,376.6000 CRV 1.0942 USDT 1.0732 USDT 1.1012 USDT 1.1097 USDT
2024-12-08 1.1911 USDT 413,726.1000 CRV 1.1899 USDT 1.1648 USDT 1.1814 USDT 1.2126 USDT
2024-12-07 1.2258 USDT 44,278.5000 CRV 1.1661 USDT 1.1632 USDT 1.1713 USDT 1.1672 USDT
2024-12-06 1.1765 USDT 2,266,306.9000 CRV 1.1827 USDT 1.1808 USDT 1.2226 USDT 1.2517 USDT
2024-12-05 1.0837 USDT 2,415,036.0000 CRV 1.0612 USDT 1.0595 USDT 1.0847 USDT 1.1337 USDT
2024-12-04 1.0549 USDT 354,740.7000 CRV 1.1253 USDT 1.1170 USDT 1.1476 USDT 1.1361 USDT
2024-12-03 0.8540 USDT 36,498.7000 CRV 0.9105 USDT 0.9072 USDT 0.9157 USDT 0.9138 USDT
2024-12-02 0.7145 USDT 308,591.9000 CRV 0.7533 USDT 0.7474 USDT 0.7810 USDT 0.7809 USDT
2024-12-01 0.6684 USDT 1,212,761.5000 CRV 0.6582 USDT 0.6551 USDT 0.6696 USDT 0.6722 USDT
2024-11-30 0.5837 USDT 406,679.8000 CRV 0.6322 USDT 0.6294 USDT 0.6479 USDT 0.6361 USDT
2024-11-29 0.5085 USDT 1,682,646.8000 CRV 0.5113 USDT 0.5039 USDT 0.5154 USDT 0.5322 USDT
2024-11-28 0.4919 USDT 416,115.7000 CRV 0.4897 USDT 0.4829 USDT 0.4903 USDT 0.4959 USDT
2024-11-27 0.4930 USDT 46,427.1000 CRV 0.5099 USDT 0.5093 USDT 0.5134 USDT 0.5113 USDT
2024-11-26 0.4965 USDT 1,209,436.6000 CRV 0.4768 USDT 0.4673 USDT 0.4795 USDT 0.4839 USDT
2024-11-25 0.5330 USDT 2,192,900.2000 CRV 0.5315 USDT 0.5242 USDT 0.5358 USDT 0.5280 USDT
2024-11-24 0.4959 USDT 7,812.3000 CRV 0.4944 USDT 0.4928 USDT 0.4950 USDT 0.4931 USDT
2024-11-23 0.4879 USDT 2,513,826.3000 CRV 0.5234 USDT 0.4902 USDT 0.5030 USDT 0.5030 USDT
2024-11-22 0.4254 USDT 1,872,766.8000 CRV 0.4330 USDT 0.4306 USDT 0.4419 USDT 0.4397 USDT
2024-11-21 0.3826 USDT 2,309,503.3000 CRV 0.3900 USDT 0.3900 USDT 0.4114 USDT 0.4029 USDT
2024-11-20 0.3908 USDT 115,397.2000 CRV 0.3805 USDT 0.3757 USDT 0.3811 USDT 0.3767 USDT
2024-11-19 0.4092 USDT 2,785,315.8000 CRV 0.4199 USDT 0.4088 USDT 0.4198 USDT 0.4148 USDT
2024-11-18 0.3598 USDT 166,411.2000 CRV 0.3653 USDT 0.3634 USDT 0.3729 USDT 0.3707 USDT
2024-11-17 0.3328 USDT 39,772.0000 CRV 0.3228 USDT 0.3216 USDT 0.3243 USDT 0.3216 USDT
2024-11-16 0.3337 USDT 7,030,538.2000 CRV 0.3151 USDT 0.3073 USDT 0.3235 USDT 0.3406 USDT
2024-11-15 0.2872 USDT 777,730.4000 CRV 0.2878 USDT 0.2760 USDT 0.2807 USDT 0.2827 USDT