Crypto exchange Bitfinex

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

Identifier on Bitfinex: tCRVUST
Date Price Volume Open Low High Close
2022-06-18 0.5969 USDT 14,796.7173 CRV 0.6601 USDT 0.5400 USDT 0.6744 USDT 0.5825 USDT
2022-06-17 0.6755 USDT 4,373.3921 CRV 0.6596 USDT 0.6509 USDT 0.6951 USDT 0.6554 USDT
2022-06-16 0.7169 USDT 17,494.3953 CRV 0.7738 USDT 0.6600 USDT 0.7882 USDT 0.6749 USDT
2022-06-15 0.6724 USDT 67,860.8093 CRV 0.7310 USDT 0.6061 USDT 0.7710 USDT 0.7602 USDT
2022-06-14 0.7177 USDT 58,694.1527 CRV 0.7121 USDT 0.6398 USDT 0.7461 USDT 0.7325 USDT
2022-06-13 0.6939 USDT 214,333.1879 CRV 0.8680 USDT 0.6300 USDT 0.8719 USDT 0.7268 USDT
2022-06-12 0.8972 USDT 37,929.7638 CRV 0.9083 USDT 0.8442 USDT 0.9580 USDT 0.8932 USDT
2022-06-11 0.9670 USDT 54,291.9100 CRV 1.0262 USDT 0.8872 USDT 1.0574 USDT 0.9036 USDT
2022-06-10 1.0817 USDT 18,782.8321 CRV 1.1461 USDT 1.0233 USDT 1.1662 USDT 1.0270 USDT
2022-06-09 1.1550 USDT 14,698.2514 CRV 1.1579 USDT 1.1332 USDT 1.1789 USDT 1.1527 USDT
2022-06-08 1.1724 USDT 9,681.1959 CRV 1.1923 USDT 1.1413 USDT 1.2134 USDT 1.1596 USDT
2022-06-07 1.1975 USDT 13,254.0423 CRV 1.2859 USDT 1.1599 USDT 1.2859 USDT 1.1895 USDT
2022-06-06 1.2866 USDT 16,710.5223 CRV 1.2126 USDT 1.2079 USDT 1.3317 USDT 1.2765 USDT
2022-06-05 1.1878 USDT 3,433.9341 CRV 1.1784 USDT 1.1501 USDT 1.2442 USDT 1.2214 USDT
2022-06-04 1.1695 USDT 8,000.1650 CRV 1.1746 USDT 1.1484 USDT 1.1888 USDT 1.1819 USDT
2022-06-03 1.2009 USDT 6,045.7325 CRV 1.2568 USDT 1.1648 USDT 1.2685 USDT 1.1890 USDT
2022-06-02 1.2398 USDT 11,262.2732 CRV 1.2690 USDT 1.2013 USDT 1.2690 USDT 1.2488 USDT
2022-06-01 1.3417 USDT 26,754.3125 CRV 1.3827 USDT 1.2379 USDT 1.4305 USDT 1.2625 USDT
2022-05-31 1.3816 USDT 19,654.2539 CRV 1.3877 USDT 1.3228 USDT 1.4620 USDT 1.3887 USDT
2022-05-30 1.3090 USDT 35,089.5182 CRV 1.2570 USDT 1.2381 USDT 1.3955 USDT 1.3883 USDT
2022-05-29 1.2127 USDT 9,082.8073 CRV 1.2162 USDT 1.1784 USDT 1.2533 USDT 1.2533 USDT
2022-05-28 1.2410 USDT 29,356.9399 CRV 1.1761 USDT 1.1705 USDT 1.2889 USDT 1.2337 USDT
2022-05-27 1.1618 USDT 31,511.2050 CRV 1.2079 USDT 1.1134 USDT 1.2252 USDT 1.1894 USDT
2022-05-26 1.1510 USDT 58,797.3217 CRV 1.2390 USDT 1.0921 USDT 1.2606 USDT 1.2234 USDT
2022-05-25 1.2422 USDT 22,163.0062 CRV 1.2574 USDT 1.2059 USDT 1.2826 USDT 1.2532 USDT
2022-05-24 1.2532 USDT 64,504.1908 CRV 1.2958 USDT 1.1843 USDT 1.3034 USDT 1.2397 USDT
2022-05-23 1.3419 USDT 137,221.3274 CRV 1.2721 USDT 1.2442 USDT 1.4159 USDT 1.2820 USDT
2022-05-22 1.2287 USDT 107,584.4835 CRV 1.2132 USDT 1.1861 USDT 1.2635 USDT 1.2419 USDT
2022-05-21 1.1785 USDT 105,411.0213 CRV 1.1304 USDT 1.1112 USDT 1.2374 USDT 1.2131 USDT
2022-05-20 1.1209 USDT 222,735.6722 CRV 1.0807 USDT 1.0627 USDT 1.1837 USDT 1.1584 USDT
2022-05-19 1.1501 USDT 682,435.8627 CRV 1.2296 USDT 0.9978 USDT 1.2694 USDT 1.0725 USDT
2022-05-18 1.2836 USDT 199,661.9634 CRV 1.3942 USDT 1.2066 USDT 1.4193 USDT 1.2662 USDT
2022-05-17 1.3725 USDT 86,204.0436 CRV 1.3617 USDT 1.2972 USDT 1.4613 USDT 1.3786 USDT
2022-05-16 1.3791 USDT 104,693.6468 CRV 1.5006 USDT 1.3175 USDT 1.5006 USDT 1.3808 USDT
2022-05-15 1.4276 USDT 68,585.3910 CRV 1.4164 USDT 1.3676 USDT 1.5077 USDT 1.4883 USDT
2022-05-14 1.3324 USDT 174,008.9306 CRV 1.3186 USDT 1.2495 USDT 1.3950 USDT 1.3458 USDT
2022-05-13 1.4437 USDT 377,556.2211 CRV 1.3039 USDT 1.2817 USDT 1.5959 USDT 1.3070 USDT
2022-05-12 1.2815 USDT 897,064.6076 CRV 1.5060 USDT 1.0844 USDT 1.5860 USDT 1.2744 USDT
2022-05-11 1.6416 USDT 393,742.3041 CRV 1.9757 USDT 1.3854 USDT 2.0258 USDT 1.4854 USDT
2022-05-10 2.0071 USDT 91,770.6105 CRV 1.9167 USDT 1.8636 USDT 2.1474 USDT 1.9962 USDT
2022-05-09 2.0757 USDT 170,859.6724 CRV 2.3494 USDT 1.9748 USDT 2.3831 USDT 1.9748 USDT
2022-05-08 2.3182 USDT 52,534.5489 CRV 2.2274 USDT 2.1786 USDT 2.4475 USDT 2.3996 USDT
2022-05-07 2.2869 USDT 46,608.8658 CRV 2.2957 USDT 2.1842 USDT 2.3672 USDT 2.2338 USDT
2022-05-06 2.3362 USDT 39,704.2491 CRV 2.4626 USDT 2.1887 USDT 2.5158 USDT 2.3088 USDT
2022-05-05 2.4727 USDT 91,975.8048 CRV 2.5962 USDT 2.2770 USDT 2.6720 USDT 2.4664 USDT
2022-05-04 2.4300 USDT 124,815.9519 CRV 2.1582 USDT 2.1454 USDT 2.6423 USDT 2.6098 USDT
2022-05-03 2.1504 USDT 64,624.4190 CRV 2.0939 USDT 2.0384 USDT 2.2121 USDT 2.1449 USDT
2022-05-02 2.0609 USDT 49,443.7579 CRV 2.0654 USDT 1.9885 USDT 2.1211 USDT 2.0877 USDT
2022-05-01 2.0393 USDT 28,119.6305 CRV 1.9961 USDT 1.9525 USDT 2.0837 USDT 2.0567 USDT
2022-04-30 2.1127 USDT 19,376.5127 CRV 2.2288 USDT 2.0092 USDT 2.2477 USDT 2.0537 USDT