Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2023-07-10 0.8023 USDT 21,530.8048 CRV 0.7909 USDT 0.7848 USDT 0.8160 USDT 0.8095 USDT
2023-07-09 0.7897 USDT 23,769.3439 CRV 0.7799 USDT 0.7799 USDT 0.7981 USDT 0.7948 USDT
2023-07-08 0.7783 USDT 37,183.2870 CRV 0.7899 USDT 0.7633 USDT 0.7937 USDT 0.7753 USDT
2023-07-07 0.7588 USDT 16,693.8958 CRV 0.7268 USDT 0.7222 USDT 0.7902 USDT 0.7876 USDT
2023-07-06 0.7733 USDT 41,798.5401 CRV 0.7788 USDT 0.7354 USDT 0.8011 USDT 0.7451 USDT
2023-07-05 0.7852 USDT 35,732.7775 CRV 0.8087 USDT 0.7684 USDT 0.8095 USDT 0.7826 USDT
2023-07-04 0.8073 USDT 20,922.0904 CRV 0.7816 USDT 0.7816 USDT 0.8235 USDT 0.8181 USDT
2023-07-03 0.7763 USDT 28,960.9657 CRV 0.7665 USDT 0.7579 USDT 0.7916 USDT 0.7830 USDT
2023-07-02 0.7636 USDT 11,094.7070 CRV 0.7761 USDT 0.7497 USDT 0.7761 USDT 0.7543 USDT
2023-07-01 0.7652 USDT 29,992.6056 CRV 0.7612 USDT 0.7575 USDT 0.7780 USDT 0.7711 USDT
2023-06-30 0.7332 USDT 153,144.6798 CRV 0.7104 USDT 0.7003 USDT 0.7814 USDT 0.7758 USDT
2023-06-29 0.6959 USDT 16,283.3945 CRV 0.6591 USDT 0.6559 USDT 0.7255 USDT 0.7084 USDT
2023-06-28 0.6830 USDT 11,681.0527 CRV 0.6908 USDT 0.6707 USDT 0.6908 USDT 0.6743 USDT
2023-06-27 0.6866 USDT 25,097.0400 CRV 0.6788 USDT 0.6759 USDT 0.7001 USDT 0.6927 USDT
2023-06-26 0.6872 USDT 27,148.0775 CRV 0.7018 USDT 0.6638 USDT 0.7018 USDT 0.6707 USDT
2023-06-25 0.7128 USDT 42,381.3053 CRV 0.6707 USDT 0.6707 USDT 0.7400 USDT 0.7037 USDT
2023-06-24 0.6783 USDT 21,823.4666 CRV 0.6914 USDT 0.6599 USDT 0.7009 USDT 0.6693 USDT
2023-06-23 0.6864 USDT 11,718.1783 CRV 0.6724 USDT 0.6701 USDT 0.7031 USDT 0.7031 USDT
2023-06-22 0.6839 USDT 18,852.0127 CRV 0.6898 USDT 0.6698 USDT 0.7070 USDT 0.6730 USDT
2023-06-21 0.6755 USDT 39,217.7653 CRV 0.6629 USDT 0.6621 USDT 0.6935 USDT 0.6872 USDT
2023-06-20 0.6466 USDT 44,836.4545 CRV 0.6292 USDT 0.6242 USDT 0.6680 USDT 0.6619 USDT
2023-06-19 0.6242 USDT 20,159.2098 CRV 0.6261 USDT 0.6121 USDT 0.6341 USDT 0.6300 USDT
2023-06-18 0.6266 USDT 13,545.1467 CRV 0.6160 USDT 0.6160 USDT 0.6351 USDT 0.6259 USDT
2023-06-17 0.6273 USDT 36,189.1162 CRV 0.6220 USDT 0.6195 USDT 0.6395 USDT 0.6195 USDT
2023-06-16 0.6131 USDT 128,812.5159 CRV 0.6084 USDT 0.6017 USDT 0.6371 USDT 0.6250 USDT
2023-06-15 0.5911 USDT 109,980.1082 CRV 0.5710 USDT 0.5625 USDT 0.6225 USDT 0.6136 USDT
2023-06-14 0.6082 USDT 43,136.2154 CRV 0.6522 USDT 0.5751 USDT 0.6532 USDT 0.5842 USDT
2023-06-13 0.6532 USDT 50,535.2799 CRV 0.6356 USDT 0.6356 USDT 0.6631 USDT 0.6487 USDT
2023-06-12 0.6460 USDT 28,293.1871 CRV 0.6660 USDT 0.6279 USDT 0.6660 USDT 0.6378 USDT
2023-06-11 0.6720 USDT 7,631.6822 CRV 0.6723 USDT 0.6649 USDT 0.6801 USDT 0.6698 USDT
2023-06-10 0.6544 USDT 106,365.2244 CRV 0.7587 USDT 0.6317 USDT 0.7587 USDT 0.6727 USDT
2023-06-09 0.7552 USDT 6,923.2487 CRV 0.7619 USDT 0.7502 USDT 0.7640 USDT 0.7547 USDT
2023-06-08 0.7620 USDT 7,899.5690 CRV 0.7548 USDT 0.7500 USDT 0.7684 USDT 0.7663 USDT
2023-06-07 0.7748 USDT 4,688.4776 CRV 0.7992 USDT 0.7539 USDT 0.8004 USDT 0.7539 USDT
2023-06-06 0.7837 USDT 64,475.4422 CRV 0.7778 USDT 0.7594 USDT 0.7970 USDT 0.7888 USDT
2023-06-05 0.7944 USDT 136,737.9241 CRV 0.8473 USDT 0.7691 USDT 0.8479 USDT 0.7782 USDT
2023-06-04 0.8577 USDT 37,215.4462 CRV 0.8520 USDT 0.8486 USDT 0.8619 USDT 0.8616 USDT
2023-06-03 0.8518 USDT 23,322.0026 CRV 0.8503 USDT 0.8442 USDT 0.8602 USDT 0.8508 USDT
2023-06-02 0.8431 USDT 48,430.6980 CRV 0.8114 USDT 0.8112 USDT 0.8582 USDT 0.8519 USDT
2023-06-01 0.8154 USDT 11,737.0392 CRV 0.8170 USDT 0.8060 USDT 0.8210 USDT 0.8155 USDT
2023-05-31 0.8194 USDT 22,764.0735 CRV 0.8363 USDT 0.8093 USDT 0.8404 USDT 0.8170 USDT
2023-05-30 0.8474 USDT 48,635.1758 CRV 0.8525 USDT 0.8263 USDT 0.8644 USDT 0.8373 USDT
2023-05-29 0.8568 USDT 41,221.6506 CRV 0.8588 USDT 0.8477 USDT 0.8676 USDT 0.8567 USDT
2023-05-28 0.8597 USDT 49,524.0996 CRV 0.8474 USDT 0.8461 USDT 0.8720 USDT 0.8643 USDT
2023-05-27 0.8507 USDT 15,955.4228 CRV 0.8520 USDT 0.8440 USDT 0.8559 USDT 0.8509 USDT
2023-05-26 0.8503 USDT 47,596.1030 CRV 0.8221 USDT 0.8208 USDT 0.8713 USDT 0.8589 USDT
2023-05-25 0.8252 USDT 55,063.4490 CRV 0.8291 USDT 0.8185 USDT 0.8339 USDT 0.8230 USDT
2023-05-24 0.8326 USDT 74,663.8027 CRV 0.8623 USDT 0.8097 USDT 0.8836 USDT 0.8291 USDT
2023-05-23 0.8711 USDT 26,671.4033 CRV 0.8517 USDT 0.8471 USDT 0.8816 USDT 0.8674 USDT
2023-05-22 0.8448 USDT 28,345.7288 CRV 0.8391 USDT 0.8235 USDT 0.8551 USDT 0.8489 USDT