CRVUSDT: Curve DAO Token Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7316

CLOSE 0.7316

Low

LOW 0.3865

High

HIGH 1.3

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.524	0.53	0.519	0.527
01/02/2023	0.528	0.55	0.519	0.533
01/03/2023	0.533	0.538	0.522	0.53
01/04/2023	0.53	0.567	0.528	0.554
01/05/2023	0.554	0.56	0.539	0.543
01/06/2023	0.543	0.549	0.523	0.546
01/07/2023	0.546	0.554	0.545	0.55
01/08/2023	0.551	0.578	0.542	0.577
01/09/2023	0.577	0.695	0.571	0.641
01/10/2023	0.642	0.661	0.634	0.65
01/11/2023	0.651	0.678	0.647	0.671
01/12/2023	0.671	0.698	0.637	0.686
01/13/2023	0.688	0.84	0.68	0.804
01/14/2023	0.804	0.853	0.754	0.812
01/15/2023	0.814	0.875	0.781	0.832
01/16/2023	0.833	0.941	0.822	0.879
01/17/2023	0.879	0.95	0.848	0.91
01/18/2023	0.91	0.959	0.857	0.893
01/19/2023	0.893	0.936	0.874	0.899
01/20/2023	0.899	1.041	0.89	1.031
01/21/2023	1.031	1.043	0.976	0.996
01/22/2023	0.997	1.17	0.987	1.072
01/23/2023	1.073	1.122	1.063	1.067
01/24/2023	1.068	1.109	0.956	0.996
01/25/2023	0.995	1.063	0.97	1.031
01/26/2023	1.032	1.132	1.021	1.049
01/27/2023	1.051	1.145	1.001	1.132
01/28/2023	1.133	1.138	1.044	1.072
01/29/2023	1.073	1.108	1.055	1.088
01/30/2023	1.088	1.097	0.96	0.993
01/31/2023	0.994	1.046	0.985	1.019
02/01/2023	1.02	1.127	0.973	1.111
02/02/2023	1.111	1.176	1.048	1.061
02/03/2023	1.062	1.138	1.059	1.114
02/04/2023	1.114	1.131	1.087	1.109
02/05/2023	1.11	1.119	1.012	1.053
02/06/2023	1.053	1.09	1.025	1.046
02/07/2023	1.047	1.145	1.035	1.09
02/08/2023	1.09	1.256	1.075	1.14
02/09/2023	1.141	1.158	0.945	0.973
02/10/2023	0.974	0.997	0.935	0.96
02/11/2023	0.96	0.97	0.928	0.958
02/12/2023	0.959	0.987	0.915	0.928
02/13/2023	0.929	1.094	0.892	1.054
02/14/2023	1.055	1.116	0.995	1.078
02/15/2023	1.079	1.163	1.058	1.146
02/16/2023	1.148	1.217	1.081	1.095
02/17/2023	1.096	1.244	1.088	1.216
02/18/2023	1.215	1.273	1.165	1.253
02/19/2023	1.252	1.276	1.191	1.204
02/20/2023	1.205	1.29	1.152	1.269
02/21/2023	1.269	1.3	1.143	1.162
02/22/2023	1.163	1.164	1.067	1.108
02/23/2023	1.109	1.137	1.067	1.079
02/24/2023	1.08	1.089	0.979	0.997
02/25/2023	0.998	1.002	0.948	0.987
02/26/2023	0.987	1.025	0.977	1.021
02/27/2023	1.021	1.05	0.983	1.016
02/28/2023	1.017	1.042	0.985	0.994
03/01/2023	0.995	1.059	0.986	1.033
03/02/2023	1.033	1.04	0.971	0.99
03/03/2023	0.991	0.995	0.894	0.935
03/04/2023	0.935	0.944	0.883	0.909
03/05/2023	0.91	0.942	0.905	0.93
03/06/2023	0.931	0.973	0.915	0.948
03/07/2023	0.949	1.003	0.942	0.973
03/08/2023	0.974	0.984	0.881	0.89
03/09/2023	0.891	0.922	0.818	0.839
03/10/2023	0.839	0.892	0.811	0.887
03/11/2023	0.887	0.93	0.791	0.86
03/12/2023	0.86	0.97	0.841	0.951
03/13/2023	0.951	1.01	0.907	0.977
03/14/2023	0.976	1.059	0.953	0.988
03/15/2023	0.987	1.014	0.862	0.89
03/16/2023	0.89	0.922	0.874	0.911
03/17/2023	0.911	1.015	0.898	1.003
03/18/2023	1.003	1.047	0.981	0.986
03/19/2023	0.987	1.067	0.986	1.018
03/20/2023	1.017	1.024	0.957	0.962
03/21/2023	0.962	1.011	0.936	0.995
03/22/2023	0.995	1.008	0.921	0.94
03/23/2023	0.94	0.989	0.931	0.967
03/24/2023	0.967	0.972	0.892	0.906
03/25/2023	0.906	0.936	0.898	0.917
03/26/2023	0.917	0.946	0.913	0.932
03/27/2023	0.932	0.938	0.867	0.89
03/28/2023	0.889	0.932	0.877	0.919
03/29/2023	0.92	0.964	0.916	0.941
03/30/2023	0.941	0.963	0.909	0.922
03/31/2023	0.922	0.954	0.905	0.936
04/01/2023	0.936	0.948	0.914	0.924
04/02/2023	0.923	0.926	0.888	0.907
04/03/2023	0.908	0.936	0.881	0.924
04/04/2023	0.923	1.01	0.911	0.995
04/05/2023	0.995	1.035	0.983	1.003
04/06/2023	1.003	1.029	0.985	1.009
04/07/2023	1.009	1.028	0.994	1.021
04/08/2023	1.02	1.048	1.003	1.024
04/09/2023	1.025	1.039	0.986	1.012
04/10/2023	1.011	1.03	0.99	1.029
04/11/2023	1.028	1.046	1.012	1.018
04/12/2023	1.018	1.047	0.977	1.028
04/13/2023	1.028	1.075	1.014	1.065
04/14/2023	1.066	1.112	1.064	1.09
04/15/2023	1.09	1.106	1.075	1.093
04/16/2023	1.093	1.111	1.063	1.103
04/17/2023	1.103	1.104	1.047	1.05
04/18/2023	1.05	1.113	1.037	1.073
04/19/2023	1.073	1.075	0.931	0.957
04/20/2023	0.957	0.979	0.935	0.944
04/21/2023	0.943	0.959	0.906	0.922
04/22/2023	0.921	0.939	0.913	0.937
04/23/2023	0.937	0.982	0.921	0.945
04/24/2023	0.944	0.967	0.914	0.927
04/25/2023	0.927	0.948	0.895	0.94
04/26/2023	0.94	0.977	0.88	0.919
04/27/2023	0.918	0.959	0.915	0.945
04/28/2023	0.945	0.949	0.916	0.924
04/29/2023	0.925	0.944	0.921	0.93
04/30/2023	0.931	0.947	0.901	0.908
05/01/2023	0.908	0.914	0.875	0.883
05/02/2023	0.883	0.91	0.877	0.904
05/03/2023	0.904	0.984	0.878	0.968
05/04/2023	0.969	0.973	0.916	0.928
05/05/2023	0.929	0.977	0.926	0.953
05/06/2023	0.953	0.963	0.892	0.901
05/07/2023	0.901	0.916	0.884	0.887
05/08/2023	0.887	0.889	0.802	0.832
05/09/2023	0.833	0.846	0.827	0.837
05/10/2023	0.837	0.857	0.803	0.839
05/11/2023	0.839	0.84	0.784	0.799
05/12/2023	0.799	0.817	0.773	0.815
05/13/2023	0.816	0.823	0.798	0.803
05/14/2023	0.803	0.819	0.794	0.806
05/15/2023	0.807	0.833	0.796	0.827
05/16/2023	0.827	0.839	0.816	0.83
05/17/2023	0.831	0.839	0.802	0.832
05/18/2023	0.833	0.835	0.8	0.827
05/19/2023	0.827	0.835	0.816	0.829
05/20/2023	0.829	0.834	0.821	0.829
05/21/2023	0.83	0.844	0.818	0.835
05/22/2023	0.836	0.857	0.823	0.85
05/23/2023	0.851	0.883	0.846	0.863
05/24/2023	0.863	0.883	0.809	0.829
05/25/2023	0.829	0.837	0.815	0.823
05/26/2023	0.823	0.871	0.819	0.853
05/27/2023	0.854	0.857	0.843	0.848
05/28/2023	0.849	0.874	0.844	0.86
05/29/2023	0.861	0.868	0.847	0.854
05/30/2023	0.854	0.865	0.826	0.836
05/31/2023	0.836	0.84	0.808	0.817
06/01/2023	0.817	0.823	0.803	0.812
06/02/2023	0.812	0.86	0.808	0.853
06/03/2023	0.854	0.861	0.843	0.851
06/04/2023	0.851	0.863	0.846	0.848
06/05/2023	0.848	0.849	0.768	0.774
06/06/2023	0.774	0.803	0.757	0.801
06/07/2023	0.802	0.802	0.753	0.755
06/08/2023	0.755	0.772	0.748	0.76
06/09/2023	0.761	0.766	0.748	0.758
06/10/2023	0.759	0.759	0.63	0.671
06/11/2023	0.671	0.681	0.662	0.67
06/12/2023	0.67	0.671	0.626	0.635
06/13/2023	0.636	0.669	0.634	0.65
06/14/2023	0.651	0.656	0.565	0.569
06/15/2023	0.57	0.624	0.558	0.607
06/16/2023	0.607	0.64	0.601	0.622
06/17/2023	0.622	0.643	0.618	0.62
06/18/2023	0.621	0.636	0.614	0.623
06/19/2023	0.623	0.64	0.609	0.632
06/20/2023	0.633	0.669	0.621	0.663
06/21/2023	0.663	0.696	0.66	0.688
06/22/2023	0.689	0.708	0.665	0.669
06/23/2023	0.669	0.704	0.666	0.692
06/24/2023	0.692	0.702	0.659	0.67
06/25/2023	0.671	0.743	0.667	0.703
06/26/2023	0.704	0.705	0.661	0.679
06/27/2023	0.68	0.701	0.672	0.692
06/28/2023	0.692	0.693	0.639	0.66
06/29/2023	0.661	0.726	0.655	0.709
06/30/2023	0.71	0.785	0.696	0.761
07/01/2023	0.761	0.781	0.755	0.778
07/02/2023	0.778	0.779	0.747	0.764
07/03/2023	0.765	0.793	0.757	0.784
07/04/2023	0.784	0.825	0.779	0.806
07/05/2023	0.806	0.811	0.766	0.781
07/06/2023	0.782	0.803	0.725	0.725
07/07/2023	0.726	0.792	0.717	0.788
07/08/2023	0.788	0.794	0.762	0.78
07/09/2023	0.781	0.805	0.779	0.798
07/10/2023	0.798	0.827	0.783	0.806
07/11/2023	0.806	0.815	0.787	0.793
07/12/2023	0.793	0.81	0.78	0.786
07/13/2023	0.787	0.857	0.775	0.843
07/14/2023	0.844	0.878	0.8	0.821
07/15/2023	0.821	0.832	0.81	0.821
07/16/2023	0.822	0.825	0.804	0.807
07/17/2023	0.808	0.818	0.785	0.81
07/18/2023	0.811	0.814	0.775	0.784
07/19/2023	0.784	0.797	0.774	0.777
07/20/2023	0.778	0.804	0.775	0.787
07/21/2023	0.787	0.796	0.765	0.77
07/22/2023	0.77	0.773	0.744	0.752
07/23/2023	0.752	0.768	0.747	0.758
07/24/2023	0.759	0.762	0.716	0.729
07/25/2023	0.729	0.733	0.721	0.726
07/26/2023	0.726	0.741	0.716	0.73
07/27/2023	0.731	0.745	0.723	0.73
07/28/2023	0.731	0.733	0.719	0.729
07/29/2023	0.729	0.741	0.726	0.737
07/30/2023	0.738	0.74	0.583	0.632
07/31/2023	0.632	0.659	0.531	0.567
08/01/2023	0.566	0.625	0.482	0.615
08/02/2023	0.614	0.615	0.545	0.583
08/03/2023	0.582	0.612	0.573	0.581
08/04/2023	0.58	0.635	0.567	0.612
08/05/2023	0.613	0.71	0.602	0.621
08/06/2023	0.622	0.632	0.607	0.611
08/07/2023	0.611	0.632	0.585	0.614
08/08/2023	0.615	0.618	0.596	0.601
08/09/2023	0.601	0.619	0.598	0.614
08/10/2023	0.614	0.658	0.605	0.609
08/11/2023	0.61	0.613	0.59	0.596
08/12/2023	0.597	0.599	0.575	0.585
08/13/2023	0.586	0.6	0.567	0.577
08/14/2023	0.578	0.589	0.571	0.581
08/15/2023	0.582	0.587	0.534	0.555
08/16/2023	0.556	0.566	0.527	0.541
08/17/2023	0.542	0.553	0.454	0.4944
08/18/2023	0.4944	0.507	0.4878	0.495
08/19/2023	0.4953	0.5144	0.4893	0.5031
08/20/2023	0.5033	0.5053	0.4923	0.4989
08/21/2023	0.4989	0.5018	0.469	0.4782
08/22/2023	0.4785	0.4818	0.4405	0.4752
08/23/2023	0.4752	0.4818	0.4601	0.468
08/24/2023	0.468	0.4687	0.4455	0.4544
08/25/2023	0.4545	0.4614	0.44	0.4551
08/26/2023	0.4552	0.4608	0.45	0.4526
08/27/2023	0.4527	0.463	0.4493	0.4602
08/28/2023	0.4602	0.4936	0.4558	0.4867
08/29/2023	0.4869	0.5	0.457	0.4836
08/30/2023	0.4836	0.486	0.4658	0.4737
08/31/2023	0.4736	0.4782	0.4411	0.4528
09/01/2023	0.4528	0.4566	0.4275	0.4384
09/02/2023	0.4385	0.4438	0.4309	0.4375
09/03/2023	0.4376	0.4417	0.4319	0.4344
09/04/2023	0.4345	0.4449	0.431	0.4368
09/05/2023	0.437	0.4475	0.4335	0.444
09/06/2023	0.4441	0.4535	0.4348	0.451
09/07/2023	0.4511	0.4511	0.4371	0.447
09/08/2023	0.447	0.452	0.4336	0.4413
09/09/2023	0.4413	0.446	0.4377	0.4431
09/10/2023	0.4433	0.4439	0.4131	0.4272
09/11/2023	0.4274	0.4286	0.4001	0.4081
09/12/2023	0.4082	0.4217	0.3985	0.4016
09/13/2023	0.4016	0.4197	0.3865	0.4173
09/14/2023	0.4174	0.4287	0.4105	0.4196
09/15/2023	0.4197	0.439	0.4137	0.4357
09/16/2023	0.4357	0.4429	0.4272	0.4379
09/17/2023	0.4379	0.4426	0.4229	0.4316
09/18/2023	0.4318	0.448	0.4241	0.425
09/19/2023	0.425	0.452	0.4229	0.444
09/20/2023	0.4441	0.4478	0.4332	0.4419
09/21/2023	0.442	0.457	0.4311	0.4443
09/22/2023	0.4443	0.5051	0.4373	0.4909
09/23/2023	0.4909	0.4974	0.4651	0.4742
09/24/2023	0.4743	0.5528	0.4702	0.5147
09/25/2023	0.5147	0.5336	0.5058	0.5214
09/26/2023	0.5214	0.5285	0.507	0.5236
09/27/2023	0.5238	0.536	0.5123	0.5171
09/28/2023	0.5171	0.5289	0.5095	0.5164
09/29/2023	0.5164	0.5321	0.5125	0.5222
09/30/2023	0.5223	0.5402	0.5145	0.5195
10/01/2023	0.5193	0.5458	0.5163	0.5381
10/02/2023	0.5386	0.5388	0.4839	0.4991
10/03/2023	0.4994	0.5025	0.4805	0.4875
10/04/2023	0.4875	0.4893	0.4674	0.4822
10/05/2023	0.4821	0.4826	0.4649	0.4671
10/06/2023	0.4672	0.4827	0.4672	0.4732
10/07/2023	0.4734	0.4797	0.4682	0.472
10/08/2023	0.4725	0.4746	0.4611	0.4739
10/09/2023	0.4739	0.4743	0.438	0.4491
10/10/2023	0.4493	0.4513	0.431	0.435
10/11/2023	0.4351	0.4364	0.4216	0.4342
10/12/2023	0.4343	0.4343	0.4179	0.4241
10/13/2023	0.4242	0.4527	0.4233	0.4415
10/14/2023	0.4416	0.4452	0.4371	0.4371
10/15/2023	0.4374	0.4434	0.4347	0.4401
10/16/2023	0.4403	0.4564	0.437	0.4472
10/17/2023	0.4472	0.4516	0.4278	0.4332
10/18/2023	0.4332	0.4566	0.4242	0.4243
10/19/2023	0.4244	0.4281	0.4103	0.4141
10/20/2023	0.4144	0.4311	0.4111	0.4205
10/21/2023	0.4207	0.4425	0.4184	0.4397
10/22/2023	0.4398	0.4541	0.4351	0.451
10/23/2023	0.451	0.4734	0.448	0.4718
10/24/2023	0.4719	0.4902	0.4601	0.4791
10/25/2023	0.4795	0.4886	0.4663	0.4785
10/26/2023	0.4786	0.4999	0.4581	0.4774
10/27/2023	0.4776	0.4789	0.4581	0.4656
10/28/2023	0.4658	0.4836	0.4654	0.4807
10/29/2023	0.4808	0.4977	0.4745	0.493
10/30/2023	0.4931	0.5063	0.4831	0.4881
10/31/2023	0.4881	0.4962	0.4626	0.4794
11/01/2023	0.4794	0.5264	0.466	0.521
11/02/2023	0.5208	0.5396	0.4991	0.5096
11/03/2023	0.5096	0.5374	0.4961	0.533
11/04/2023	0.5331	0.563	0.5241	0.5535
11/05/2023	0.5535	0.5783	0.5432	0.565
11/06/2023	0.565	0.5796	0.5555	0.5744
11/07/2023	0.5747	0.591	0.54	0.5575
11/08/2023	0.5579	0.5785	0.551	0.5692
11/09/2023	0.5689	0.592	0.4611	0.5504
11/10/2023	0.5504	0.6112	0.547	0.603
11/11/2023	0.6035	0.65	0.5824	0.6235
11/12/2023	0.6236	0.655	0.6	0.6305
11/13/2023	0.631	0.6494	0.5704	0.5755
11/14/2023	0.5758	0.5895	0.5318	0.5726
11/15/2023	0.5725	0.6213	0.568	0.6113
11/16/2023	0.6115	0.6238	0.5626	0.5716
11/17/2023	0.5717	0.595	0.5423	0.569
11/18/2023	0.5691	0.57	0.5362	0.5623
11/19/2023	0.5625	0.577	0.549	0.5746
11/20/2023	0.575	0.5885	0.559	0.5677
11/21/2023	0.5681	0.584	0.515	0.5201
11/22/2023	0.5201	0.5855	0.5191	0.5842
11/23/2023	0.5842	0.5937	0.5666	0.5777
11/24/2023	0.5781	0.6027	0.5755	0.5895
11/25/2023	0.5894	0.6032	0.5841	0.598
11/26/2023	0.5984	0.6081	0.569	0.5803
11/27/2023	0.5806	0.5866	0.5465	0.5586
11/28/2023	0.5589	0.5714	0.5491	0.5619
11/29/2023	0.5618	0.5725	0.5466	0.5497
11/30/2023	0.5497	0.5624	0.543	0.5583
12/01/2023	0.5583	0.5735	0.5537	0.5717
12/02/2023	0.5717	0.6133	0.5697	0.6086
12/03/2023	0.6088	0.6141	0.5885	0.6025
12/04/2023	0.6027	0.6175	0.5745	0.6053
12/05/2023	0.6055	0.635	0.5824	0.6304
12/06/2023	0.6305	0.6424	0.598	0.6042
12/07/2023	0.6044	0.6612	0.6032	0.6463
12/08/2023	0.6465	0.6983	0.6462	0.6876
12/09/2023	0.6879	0.7045	0.6623	0.6736
12/10/2023	0.6737	0.7238	0.6672	0.7197
12/11/2023	0.7201	0.7222	0.6338	0.6549
12/12/2023	0.6553	0.6732	0.6227	0.6453
12/13/2023	0.646	0.6474	0.61	0.6406
12/14/2023	0.6412	0.6495	0.6021	0.6464
12/15/2023	0.6466	0.6592	0.626	0.6322
12/16/2023	0.6322	0.6577	0.621	0.6373
12/17/2023	0.6374	0.68	0.6216	0.6579
12/18/2023	0.6579	0.6593	0.5737	0.6192
12/19/2023	0.6191	0.6294	0.5642	0.5793
12/20/2023	0.5792	0.5985	0.5708	0.5817
12/21/2023	0.5819	0.6018	0.5746	0.5982
12/22/2023	0.5982	0.6197	0.5971	0.6158
12/23/2023	0.616	0.6246	0.5918	0.618
12/24/2023	0.6182	0.6465	0.6053	0.618
12/25/2023	0.6184	0.6546	0.6145	0.6441
12/26/2023	0.6445	0.6869	0.6	0.6346
12/27/2023	0.6345	0.6815	0.6061	0.6723
12/28/2023	0.6725	0.71	0.6421	0.7006
12/29/2023	0.7005	0.7082	0.6151	0.6273
12/30/2023	0.6274	0.6426	0.6165	0.6225
12/31/2023	0.6226	0.6362	0.5866	0.6053

Menu

Create your free account now!

CRVUSDT: Curve DAO Token Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CRVUSDT: Curve DAO Token Tether Historical Data

2023 Historical Chart

Average

Low

High