Crypto exchange DigiFinex

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

Identifier on DigiFinex: crv_usdt
Date Price Volume Open Low High Close
2024-08-14 0.3076 USDT 2,530,920.3000 CRV 0.2997 USDT 0.2943 USDT 0.3011 USDT 0.3163 USDT
2024-08-13 0.3083 USDT 3,936,288.9000 CRV 0.3156 USDT 0.3014 USDT 0.3066 USDT 0.3061 USDT
2024-08-12 0.2858 USDT 3,807,957.0000 CRV 0.2999 USDT 0.2965 USDT 0.3031 USDT 0.3007 USDT
2024-08-11 0.2544 USDT 965,784.2000 CRV 0.2526 USDT 0.2452 USDT 0.2490 USDT 0.2488 USDT
2024-08-10 0.2541 USDT 1,267,659.4000 CRV 0.2563 USDT 0.2541 USDT 0.2556 USDT 0.2577 USDT
2024-08-09 0.2495 USDT 663,141.9000 CRV 0.2450 USDT 0.2429 USDT 0.2460 USDT 0.2493 USDT
2024-08-08 0.2403 USDT 1,911,475.8000 CRV 0.2442 USDT 0.2396 USDT 0.2463 USDT 0.2502 USDT
2024-08-07 0.2348 USDT 1,435,246.0000 CRV 0.2351 USDT 0.2286 USDT 0.2340 USDT 0.2336 USDT
2024-08-06 0.2231 USDT 1,289,419.2000 CRV 0.2288 USDT 0.2225 USDT 0.2261 USDT 0.2233 USDT
2024-08-05 0.2090 USDT 5,095,402.7000 CRV 0.1900 USDT 0.1878 USDT 0.2050 USDT 0.2072 USDT
2024-08-04 0.2491 USDT 2,822,640.5000 CRV 0.2553 USDT 0.2320 USDT 0.2386 USDT 0.2424 USDT
2024-08-03 0.2804 USDT 2,103,049.7000 CRV 0.2810 USDT 0.2741 USDT 0.2815 USDT 0.2776 USDT
2024-08-02 0.2792 USDT 3,002,495.0000 CRV 0.2858 USDT 0.2612 USDT 0.2692 USDT 0.2741 USDT
2024-08-01 0.2739 USDT 198,314.9000 CRV 0.2830 USDT 0.2778 USDT 0.2834 USDT 0.2830 USDT
2024-07-31 0.2602 USDT 1,272,805.6000 CRV 0.2653 USDT 0.2567 USDT 0.2631 USDT 0.2613 USDT
2024-07-30 0.2670 USDT 1,043,301.1000 CRV 0.2715 USDT 0.2532 USDT 0.2603 USDT 0.2562 USDT
2024-07-29 0.2616 USDT 477,562.0000 CRV 0.2573 USDT 0.2556 USDT 0.2576 USDT 0.2588 USDT
2024-07-28 0.2652 USDT 373,196.6000 CRV 0.2632 USDT 0.2603 USDT 0.2630 USDT 0.2635 USDT
2024-07-27 0.2654 USDT 741,169.7000 CRV 0.2628 USDT 0.2602 USDT 0.2648 USDT 0.2678 USDT
2024-07-26 0.2605 USDT 246,338.8000 CRV 0.2646 USDT 0.2642 USDT 0.2660 USDT 0.2677 USDT
2024-07-25 0.2547 USDT 948,404.4000 CRV 0.2543 USDT 0.2444 USDT 0.2493 USDT 0.2483 USDT
2024-07-24 0.2678 USDT 459,331.1000 CRV 0.2683 USDT 0.2590 USDT 0.2638 USDT 0.2612 USDT
2024-07-23 0.2752 USDT 578,296.1000 CRV 0.2642 USDT 0.2635 USDT 0.2676 USDT 0.2718 USDT
2024-07-22 0.2819 USDT 1,075,743.3000 CRV 0.2779 USDT 0.2723 USDT 0.2759 USDT 0.2726 USDT
2024-07-21 0.2855 USDT 1,091,872.0000 CRV 0.2841 USDT 0.2732 USDT 0.2822 USDT 0.2913 USDT
2024-07-20 0.2952 USDT 420,059.9000 CRV 0.2968 USDT 0.2928 USDT 0.2943 USDT 0.2933 USDT
2024-07-19 0.2807 USDT 196,764.7000 CRV 0.2912 USDT 0.2912 USDT 0.2958 USDT 0.2957 USDT
2024-07-18 0.2825 USDT 1,029,572.9000 CRV 0.2854 USDT 0.2713 USDT 0.2760 USDT 0.2755 USDT
2024-07-17 0.2902 USDT 917,837.4000 CRV 0.2905 USDT 0.2822 USDT 0.2863 USDT 0.2862 USDT
2024-07-16 0.2931 USDT 1,141,890.8000 CRV 0.2881 USDT 0.2877 USDT 0.2937 USDT 0.2928 USDT
2024-07-15 0.2959 USDT 831,857.5000 CRV 0.2997 USDT 0.2980 USDT 0.3010 USDT 0.3027 USDT
2024-07-14 0.2866 USDT 449,211.5000 CRV 0.2835 USDT 0.2806 USDT 0.2816 USDT 0.2810 USDT
2024-07-13 0.2814 USDT 424,206.9000 CRV 0.2832 USDT 0.2805 USDT 0.2838 USDT 0.2859 USDT
2024-07-12 0.2738 USDT 540,441.5000 CRV 0.2742 USDT 0.2733 USDT 0.2758 USDT 0.2759 USDT
2024-07-11 0.2836 USDT 1,918,063.6000 CRV 0.2843 USDT 0.2693 USDT 0.2714 USDT 0.2708 USDT
2024-07-10 0.2851 USDT 427,233.9000 CRV 0.2908 USDT 0.2894 USDT 0.2917 USDT 0.2933 USDT
2024-07-09 0.2869 USDT 609,510.0000 CRV 0.2884 USDT 0.2853 USDT 0.2887 USDT 0.2883 USDT
2024-07-08 0.2728 USDT 1,117,259.1000 CRV 0.2859 USDT 0.2832 USDT 0.2877 USDT 0.2876 USDT
2024-07-07 0.2624 USDT 1,171,302.5000 CRV 0.2594 USDT 0.2564 USDT 0.2608 USDT 0.2601 USDT
2024-07-06 0.2463 USDT 427,510.9000 CRV 0.2594 USDT 0.2567 USDT 0.2605 USDT 0.2629 USDT
2024-07-05 0.2318 USDT 1,471,044.4000 CRV 0.2317 USDT 0.2311 USDT 0.2362 USDT 0.2371 USDT
2024-07-04 0.2626 USDT 1,543,687.5000 CRV 0.2577 USDT 0.2419 USDT 0.2495 USDT 0.2433 USDT
2024-07-03 0.2783 USDT 1,614,062.1000 CRV 0.2781 USDT 0.2675 USDT 0.2696 USDT 0.2688 USDT
2024-07-02 0.2844 USDT 1,029,460.7000 CRV 0.2857 USDT 0.2771 USDT 0.2810 USDT 0.2834 USDT
2024-07-01 0.2819 USDT 1,059,903.3000 CRV 0.2788 USDT 0.2780 USDT 0.2840 USDT 0.2807 USDT
2024-06-30 0.2805 USDT 1,159,436.9000 CRV 0.2814 USDT 0.2799 USDT 0.2819 USDT 0.2814 USDT
2024-06-29 0.2791 USDT 311,576.0000 CRV 0.2799 USDT 0.2771 USDT 0.2799 USDT 0.2785 USDT
2024-06-28 0.2920 USDT 2,325,103.7000 CRV 0.2944 USDT 0.2814 USDT 0.2932 USDT 0.2843 USDT
2024-06-27 0.2929 USDT 1,767,700.9000 CRV 0.2900 USDT 0.2853 USDT 0.2908 USDT 0.2922 USDT
2024-06-26 0.3104 USDT 1,667,098.2000 CRV 0.3095 USDT 0.2960 USDT 0.2984 USDT 0.2967 USDT