Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Curve DAO Token Tether logo
CRVUSDT
Curve DAO Token Tether
—
0.2136 $
-0.006900 (%-3.13)
Day Low₺0.2123
Day High₺0.2274
Bid0.2135
Ask0.2136

Market Data

Spot Rate
B:0.2135
A:0.2136
Circulating Supply
1,526,261,357
Market Cap
$510.71M
Overview
Technicals
Comments
Archive

CRVUSDT: Curve DAO Token Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.4635
CLOSE 0.4642

Low

LOW 0.1801

High

HIGH 1.3368
DATEOPENHIGHLOWCLOSE
01/01/20240.60520.62950.59270.6295
01/02/20240.62950.64620.61830.6288
01/03/20240.62870.63810.48020.5781
01/04/20240.57810.59560.56760.5826
01/05/20240.58290.5920.550.5755
01/06/20240.57560.57570.52860.5448
01/07/20240.54480.5550.510.5176
01/08/20240.51750.55130.48750.5484
01/09/20240.54890.55050.49510.5213
01/10/20240.52130.5780.510.5648
01/11/20240.56480.5940.5570.5843
01/12/20240.58420.60360.530.5509
01/13/20240.55110.56530.53310.5594
01/14/20240.55950.560.53080.5319
01/15/20240.53250.54930.53170.5403
01/16/20240.54020.55630.53660.551
01/17/20240.5510.55350.53490.5414
01/18/20240.54140.55120.50030.5103
01/19/20240.51050.53130.49440.5309
01/20/20240.5310.53550.52150.5276
01/21/20240.52760.54310.52390.5357
01/22/20240.53580.53740.4910.4999
01/23/20240.50.50920.45810.4691
01/24/20240.4690.47330.4350.4478
01/25/20240.44780.45470.4320.4529
01/26/20240.45290.46740.44620.4623
01/27/20240.46240.48240.45730.4783
01/28/20240.47810.48090.46190.4686
01/29/20240.46860.48250.45730.4803
01/30/20240.48060.48940.47210.4778
01/31/20240.47760.48360.45050.4545
02/01/20240.45430.46860.43690.4458
02/02/20240.44580.46360.44240.4621
02/03/20240.4620.49990.45490.4766
02/04/20240.47660.47670.44530.4526
02/05/20240.45280.47610.44630.469
02/06/20240.46910.48070.46590.4664
02/07/20240.46640.49590.46580.485
02/08/20240.48510.48950.47640.4802
02/09/20240.48020.50430.47980.5019
02/10/20240.50220.50780.48830.4934
02/11/20240.49330.50570.4890.4906
02/12/20240.49070.53650.48720.5204
02/13/20240.52030.52150.49880.5107
02/14/20240.51070.52860.50680.5237
02/15/20240.52380.54250.52130.5411
02/16/20240.54140.5540.52230.542
02/17/20240.54220.54320.51010.5279
02/18/20240.52820.54210.520.5383
02/19/20240.53850.56780.53630.5628
02/20/20240.56270.57820.5290.5586
02/21/20240.55880.56060.5120.5488
02/22/20240.54880.56280.5350.5509
02/23/20240.5510.6210.54280.5919
02/24/20240.59190.650.58370.6002
02/25/20240.60020.60980.58640.5982
02/26/20240.59860.60440.57010.5972
02/27/20240.59720.60940.57090.5933
02/28/20240.59340.63230.5370.5981
02/29/20240.5980.6540.580.599
03/01/20240.59910.660.5980.6522
03/02/20240.65240.69050.63410.6895
03/03/20240.68960.69530.60840.6679
03/04/20240.66810.77240.660.7724
03/05/20240.77220.8020.60.6729
03/06/20240.67280.850.64450.8
03/07/20240.80.81360.76480.7921
03/08/20240.79210.8160.7310.7627
03/09/20240.76270.84070.76060.7817
03/10/20240.78190.81950.76620.819
03/11/20240.8190.85910.760.8561
03/12/20240.85620.85630.760.8304
03/13/20240.83050.87950.82170.8629
03/14/20240.8630.88010.78310.8314
03/15/20240.83160.84410.70940.7719
03/16/20240.7720.77620.6770.6926
03/17/20240.69290.71570.65370.6897
03/18/20240.68960.7010.63970.6557
03/19/20240.65540.66150.57720.6034
03/20/20240.60260.67480.58860.6714
03/21/20240.67140.68570.650.6746
03/22/20240.67440.68850.6370.6688
03/23/20240.66870.68070.6530.6649
03/24/20240.66490.68470.6520.6812
03/25/20240.68120.72070.67680.7072
03/26/20240.70710.7260.69010.7134
03/27/20240.71340.7230.67510.6941
03/28/20240.6940.70840.67850.7015
03/29/20240.70150.72710.69010.7074
03/30/20240.70740.71240.680.6833
03/31/20240.6830.69930.68050.6939
04/01/20240.69390.69560.63390.6548
04/02/20240.65490.65520.5950.6074
04/03/20240.60750.62090.5830.6029
04/04/20240.60290.63850.59260.6275
04/05/20240.62720.62970.59610.6154
04/06/20240.61520.62770.61160.6221
04/07/20240.62210.64430.62030.636
04/08/20240.63620.65980.62380.6547
04/09/20240.65470.65650.61890.6209
04/10/20240.62090.62320.58680.6175
04/11/20240.61770.62290.59530.6041
04/12/20240.6040.61030.42350.4805
04/13/20240.48050.49190.35920.4228
04/14/20240.42270.45670.40960.453
04/15/20240.4530.46390.40760.428
04/16/20240.42790.43910.41040.432
04/17/20240.43190.43670.40620.4253
04/18/20240.42510.44060.41410.4323
04/19/20240.43240.44450.3980.4327
04/20/20240.43260.46520.42590.4624
04/21/20240.46230.46650.44330.4536
04/22/20240.45350.47710.45210.4672
04/23/20240.4670.47150.45630.4625
04/24/20240.46240.4780.43080.437
04/25/20240.43720.44840.42410.4418
04/26/20240.44180.44820.42820.4395
04/27/20240.43950.44690.41760.4445
04/28/20240.44440.4540.43740.4398
04/29/20240.440.44670.42140.4344
04/30/20240.43480.43860.39230.4091
05/01/20240.40920.42550.38660.4192
05/02/20240.41910.42910.40670.4237
05/03/20240.42350.44240.41950.4395
05/04/20240.43940.44530.43350.4376
05/05/20240.43770.44980.42940.447
05/06/20240.4470.45990.43270.4331
05/07/20240.43330.44230.42060.4233
05/08/20240.42320.44790.4170.4408
05/09/20240.44090.45160.43130.4463
05/10/20240.44610.45270.41540.4219
05/11/20240.42180.43430.41890.4228
05/12/20240.42280.42840.41460.4189
05/13/20240.41890.42720.40270.4155
05/14/20240.41550.41850.39930.4003
05/15/20240.40040.42640.39430.4229
05/16/20240.4230.42580.40610.4205
05/17/20240.42070.43840.41470.4305
05/18/20240.43050.4360.4250.4354
05/19/20240.43530.43790.41260.4194
05/20/20240.41930.46430.41340.463
05/21/20240.46310.49480.46120.4824
05/22/20240.48250.48420.46350.4676
05/23/20240.46780.47380.43030.4625
05/24/20240.46250.49350.45030.4929
05/25/20240.49290.51570.49120.4969
05/26/20240.49680.49950.47850.4808
05/27/20240.4810.50280.47520.4967
05/28/20240.49670.50660.47260.4904
05/29/20240.49040.50590.48070.4819
05/30/20240.48170.48770.4630.4687
05/31/20240.46880.47570.45430.4622
06/01/20240.46240.47480.45980.4709
06/02/20240.4710.47530.450.4533
06/03/20240.45340.47820.44680.4557
06/04/20240.45550.47650.45310.4646
06/05/20240.46460.47380.45840.4722
06/06/20240.47210.47390.4550.4607
06/07/20240.46060.46530.35990.42
06/08/20240.420.42140.39550.4004
06/09/20240.40030.42460.39650.417
06/10/20240.41690.42310.37530.3827
06/11/20240.38280.38460.34850.3509
06/12/20240.3510.37510.34640.3605
06/13/20240.36050.36050.2190.2867
06/14/20240.28680.29820.26530.2831
06/15/20240.28310.32930.27750.3123
06/16/20240.31230.33880.3050.3292
06/17/20240.32920.34980.30060.3154
06/18/20240.31540.33690.26590.3345
06/19/20240.33440.35880.32180.3254
06/20/20240.32530.35020.32270.3444
06/21/20240.34430.3670.32720.328
06/22/20240.32810.34570.3250.3435
06/23/20240.34350.34830.32060.3343
06/24/20240.33430.3470.30210.3268
06/25/20240.32670.33320.31470.3244
06/26/20240.32440.32550.29540.2977
06/27/20240.29780.3010.28310.2914
06/28/20240.29140.29740.27480.2793
06/29/20240.27930.28580.27170.2757
06/30/20240.27580.28830.27230.2856
07/01/20240.28560.29370.27040.2829
07/02/20240.28290.29070.27680.2851
07/03/20240.28510.28540.2660.2717
07/04/20240.27180.27530.24070.2425
07/05/20240.24250.24250.21730.2361
07/06/20240.23620.26570.23410.2651
07/07/20240.2650.26890.25190.2546
07/08/20240.25460.29720.24650.2882
07/09/20240.28820.29340.27810.2842
07/10/20240.28410.29530.27830.2928
07/11/20240.29270.29730.2670.2676
07/12/20240.26760.28190.26710.2811
07/13/20240.28120.29280.27740.2897
07/14/20240.28970.29240.28050.2859
07/15/20240.28580.30580.28340.305
07/16/20240.3050.30510.28080.2879
07/17/20240.2880.30.28170.283
07/18/20240.2830.29180.27140.2777
07/19/20240.27760.29930.26930.298
07/20/20240.29770.29840.29150.2929
07/21/20240.29280.29320.2730.2905
07/22/20240.29070.29330.26790.271
07/23/20240.2710.28630.26360.2727
07/24/20240.27250.2740.25740.26
07/25/20240.26010.26180.24380.2526
07/26/20240.25260.2690.25190.2666
07/27/20240.26680.27160.26030.268
07/28/20240.26790.27060.26040.2635
07/29/20240.26350.2690.25560.259
07/30/20240.25890.27960.25280.257
07/31/20240.25670.27180.25050.2608
08/01/20240.26090.29260.25390.2865
08/02/20240.28660.29060.26130.2905
08/03/20240.29040.29110.24610.2528
08/04/20240.25290.26120.23190.2448
08/05/20240.24480.24770.18010.2091
08/06/20240.2090.240.20880.2288
08/07/20240.22890.24430.22420.2324
08/08/20240.23240.25730.22560.2558
08/09/20240.25570.25610.24110.252
08/10/20240.2520.26020.24870.2567
08/11/20240.25650.26050.24410.2456
08/12/20240.24560.31950.24560.3036
08/13/20240.30350.3260.29780.3062
08/14/20240.30620.32810.29430.324
08/15/20240.3240.32830.30340.3168
08/16/20240.31680.33830.29640.3297
08/17/20240.32960.330.30930.3149
08/18/20240.31490.32720.30620.3085
08/19/20240.30860.30960.29210.3036
08/20/20240.30360.33370.29350.3303
08/21/20240.33030.34780.32350.3365
08/22/20240.33660.33760.32480.3269
08/23/20240.32690.34620.31850.3397
08/24/20240.33960.36760.33240.3513
08/25/20240.35110.35190.32530.334
08/26/20240.33410.33750.30970.3143
08/27/20240.31440.31970.28470.2954
08/28/20240.29540.30820.28690.2928
08/29/20240.29280.30490.27960.2894
08/30/20240.28930.29410.27260.2928
08/31/20240.29270.29580.28070.2832
09/01/20240.28320.28360.26250.2654
09/02/20240.26530.28430.26510.2802
09/03/20240.280.28340.26110.2616
09/04/20240.26170.29730.24960.2909
09/05/20240.2910.29660.27740.2791
09/06/20240.27910.28430.25650.2614
09/07/20240.26140.26790.25510.2569
09/08/20240.2570.27830.25490.2759
09/09/20240.27590.28920.27230.2825
09/10/20240.28250.28740.27050.2798
09/11/20240.27990.28540.26720.2753
09/12/20240.27540.28440.27060.284
09/13/20240.28390.28740.27410.284
09/14/20240.28410.28450.27290.2752
09/15/20240.27520.27890.26250.2649
09/16/20240.2650.26810.2580.2631
09/17/20240.2630.27680.25950.2698
09/18/20240.26970.28440.25450.2837
09/19/20240.28370.2890.27780.2789
09/20/20240.2790.30720.27380.3067
09/21/20240.30660.3080.29180.298
09/22/20240.2980.30730.28650.2962
09/23/20240.29620.30580.28680.2964
09/24/20240.29650.31170.29060.3062
09/25/20240.30630.31360.30020.3028
09/26/20240.30280.31240.28930.3
09/27/20240.30.32050.29750.3188
09/28/20240.31870.32170.29930.3059
09/29/20240.30590.30810.29580.2996
09/30/20240.29960.30420.2740.2773
10/01/20240.27720.28730.25120.259
10/02/20240.25890.26670.24570.2537
10/03/20240.25370.26020.24670.2593
10/04/20240.25930.26480.25280.2588
10/05/20240.25880.26030.25050.2534
10/06/20240.25340.26280.25130.2601
10/07/20240.26010.26740.25430.2559
10/08/20240.25590.26010.24880.2528
10/09/20240.25290.25940.24430.2575
10/10/20240.25740.26630.25150.2586
10/11/20240.25860.26540.2550.2587
10/12/20240.25870.26380.25660.2603
10/13/20240.26030.26090.25170.2573
10/14/20240.25730.26970.25420.2687
10/15/20240.26880.2740.25640.2624
10/16/20240.26250.26540.25680.2574
10/17/20240.25750.26120.25040.2593
10/18/20240.25930.26720.2580.2652
10/19/20240.26530.27310.26440.2681
10/20/20240.26810.28480.26480.2759
10/21/20240.2760.27710.2630.2634
10/22/20240.26330.26490.25520.2596
10/23/20240.25960.260.24520.2535
10/24/20240.25350.2560.2480.2502
10/25/20240.25010.25290.22360.2357
10/26/20240.23570.24160.23180.2403
10/27/20240.24030.24460.23850.2427
10/28/20240.24280.24760.23410.2443
10/29/20240.24430.25990.24330.2598
10/30/20240.25980.26660.25370.2594
10/31/20240.25920.25980.2420.2529
11/01/20240.25280.2590.24450.248
11/02/20240.2480.24940.23480.2379
11/03/20240.23790.23820.22180.2302
11/04/20240.23020.23370.21890.2246
11/05/20240.22450.23890.22360.237
11/06/20240.2370.26070.23630.2584
11/07/20240.25840.26840.25710.2619
11/08/20240.2620.27090.2580.2708
11/09/20240.27080.2820.26330.2767
11/10/20240.27680.29310.27190.2845
11/11/20240.28460.29630.2740.2945
11/12/20240.29450.29470.26240.2769
11/13/20240.27680.32570.25490.3147
11/14/20240.31480.31480.28420.2896
11/15/20240.28940.29770.27610.2903
11/16/20240.29020.37610.28750.336
11/17/20240.3360.34670.31430.32
11/18/20240.32020.39670.31670.3748
11/19/20240.37490.43940.36920.4082
11/20/20240.40830.40830.35970.3739
11/21/20240.37390.42290.35530.4051
11/22/20240.40510.47370.39420.4726
11/23/20240.47260.53880.4540.4949
11/24/20240.49480.53360.46670.5081
11/25/20240.50820.57640.47970.5178
11/26/20240.51770.53170.46740.482
11/27/20240.4820.52250.46890.5083
11/28/20240.50860.51430.47480.4958
11/29/20240.49580.54580.4860.5415
11/30/20240.54180.69490.53450.6813
12/01/20240.68130.73620.63330.6708
12/02/20240.67080.80.66850.731
12/03/20240.7310.97530.7230.8773
12/04/20240.87741.24960.86391.0917
12/05/20241.09181.1930.99171.0564
12/06/20241.05681.3051.04771.2484
12/07/20241.24831.33681.15731.1748
12/08/20241.17491.24821.14511.2032
12/09/20241.20381.210.881.0589
12/10/20241.05911.21710.98421.0705
12/11/20241.07051.14980.96931.133
12/12/20241.13281.20681.07861.1943
12/13/20241.1941.24831.10941.1386
12/14/20241.13861.30111.11341.1436
12/15/20241.14351.17721.06661.129
12/16/20241.12971.17171.0491.0719
12/17/20241.07221.161.04391.1035
12/18/20241.10371.1210.93250.9527
12/19/20240.95280.97560.81170.8408
12/20/20240.8410.86790.68780.8343
12/21/20240.83450.9390.77970.7912
12/22/20240.79140.84420.76130.8197
12/23/20240.820.9950.79590.9533
12/24/20240.95331.06340.90631.0142
12/25/20241.01411.06641.00361.0236
12/26/20241.02321.02880.89480.9495
12/27/20240.94941.0130.89570.9011
12/28/20240.9011.04990.88351.0202
12/29/20241.02051.03160.92890.9487
12/30/20240.9490.9990.89470.931
12/31/20240.9310.95190.8820.8942