Report issue
Curve DAO CRV
CRV Price
Historical Data for Curve DAO
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.633 | $ 0.635 | $ 0.612 | $ 0.624 | $ 0.614 | -3.02% | $ 210,718,375 | -9.47% | $ 810,324,132 | -3.11% |
16 Apr | $ 0.583 | $ 0.656 | $ 0.580 | $ 0.613 | $ 0.634 | +8.84% | $ 232,769,785 | +87.2% | $ 836,338,379 | +9.12% |
15 Apr | $ 0.587 | $ 0.609 | $ 0.572 | $ 0.587 | $ 0.581 | -0.99% | $ 124,326,977 | -2.89% | $ 766,440,661 | -1.01% |
14 Apr | $ 0.599 | $ 0.621 | $ 0.587 | $ 0.599 | $ 0.587 | -1.92% | $ 128,024,035 | -6.67% | $ 774,294,558 | -1.90% |
13 Apr | $ 0.626 | $ 0.634 | $ 0.588 | $ 0.612 | $ 0.599 | -4.36% | $ 137,169,117 | -18.3% | $ 789,269,820 | -4.73% |
12 Apr | $ 0.606 | $ 0.649 | $ 0.594 | $ 0.619 | $ 0.629 | +3.71% | $ 167,908,493 | -43.2% | $ 828,475,737 | +3.91% |
11 Apr | $ 0.559 | $ 0.628 | $ 0.559 | $ 0.588 | $ 0.605 | +8.27% | $ 295,659,213 | +65.5% | $ 797,293,580 | +8.29% |
10 Apr | $ 0.521 | $ 0.561 | $ 0.499 | $ 0.535 | $ 0.559 | +7.24% | $ 178,602,396 | -16.8% | $ 736,262,973 | +7.30% |
9 Apr | $ 0.452 | $ 0.535 | $ 0.437 | $ 0.486 | $ 0.521 | +15.2% | $ 214,745,240 | +84.4% | $ 686,172,645 | +15.6% |
8 Apr | $ 0.460 | $ 0.487 | $ 0.446 | $ 0.461 | $ 0.452 | -1.78% | $ 116,462,543 | -42.2% | $ 593,458,935 | -1.72% |
7 Apr | $ 0.421 | $ 0.475 | $ 0.401 | $ 0.439 | $ 0.460 | +9.22% | $ 201,614,194 | +78.5% | $ 603,828,181 | +8.97% |
6 Apr | $ 0.495 | $ 0.495 | $ 0.417 | $ 0.457 | $ 0.422 | -14.7% | $ 112,934,005 | +38.8% | $ 554,134,896 | -14.6% |
5 Apr | $ 0.500 | $ 0.504 | $ 0.472 | $ 0.493 | $ 0.495 | -0.95% | $ 81,349,253 | -54.5% | $ 649,238,938 | -0.86% |
4 Apr | $ 0.518 | $ 0.546 | $ 0.493 | $ 0.514 | $ 0.500 | -3.58% | $ 178,981,307 | +1.18% | $ 654,861,128 | -3.15% |
3 Apr | $ 0.494 | $ 0.538 | $ 0.487 | $ 0.509 | $ 0.516 | +4.39% | $ 176,894,586 | +16.4% | $ 676,159,267 | +4.45% |
2 Apr | $ 0.539 | $ 0.552 | $ 0.484 | $ 0.517 | $ 0.495 | -8.17% | $ 151,972,195 | +19.9% | $ 647,357,413 | -8.20% |
1 Apr | $ 0.502 | $ 0.547 | $ 0.501 | $ 0.522 | $ 0.539 | +7.42% | $ 126,764,736 | +25% | $ 705,210,269 | +7.45% |
31 Mar | $ 0.468 | $ 0.503 | $ 0.449 | $ 0.480 | $ 0.502 | +7.24% | $ 101,415,989 | +41.9% | $ 656,295,131 | +7.35% |
30 Mar | $ 0.489 | $ 0.493 | $ 0.466 | $ 0.479 | $ 0.467 | -4.48% | $ 71,453,141 | -22.7% | $ 611,370,400 | -4.29% |
29 Mar | $ 0.505 | $ 0.518 | $ 0.472 | $ 0.496 | $ 0.488 | -3.29% | $ 92,476,704 | -25.5% | $ 638,779,548 | -3.39% |
28 Mar | $ 0.579 | $ 0.595 | $ 0.490 | $ 0.542 | $ 0.506 | -12.6% | $ 124,089,806 | -14.8% | $ 661,195,248 | -12.9% |
27 Mar | $ 0.549 | $ 0.604 | $ 0.548 | $ 0.571 | $ 0.581 | +5.76% | $ 145,688,223 | +0.84% | $ 759,473,144 | +6.09% |
26 Mar | $ 0.502 | $ 0.570 | $ 0.501 | $ 0.530 | $ 0.548 | +9.15% | $ 144,481,032 | +129.6% | $ 715,892,585 | +9.26% |
25 Mar | $ 0.508 | $ 0.526 | $ 0.492 | $ 0.507 | $ 0.502 | -1.36% | $ 62,930,650 | -20.4% | $ 655,200,067 | -1.20% |
24 Mar | $ 0.503 | $ 0.525 | $ 0.493 | $ 0.507 | $ 0.508 | +0.97% | $ 79,048,181 | -12.6% | $ 663,154,285 | +1.08% |
23 Mar | $ 0.491 | $ 0.516 | $ 0.482 | $ 0.498 | $ 0.503 | +2.32% | $ 90,470,136 | -1.38% | $ 656,079,687 | +2.43% |
22 Mar | $ 0.439 | $ 0.494 | $ 0.438 | $ 0.466 | $ 0.491 | +11.8% | $ 91,732,464 | +111.8% | $ 640,528,178 | +11.9% |
21 Mar | $ 0.441 | $ 0.444 | $ 0.432 | $ 0.439 | $ 0.439 | -0.38% | $ 43,317,383 | -25.3% | $ 572,345,294 | -0.10% |
20 Mar | $ 0.469 | $ 0.471 | $ 0.436 | $ 0.454 | $ 0.440 | -6.19% | $ 58,010,642 | -35.5% | $ 572,941,168 | -6.21% |
19 Mar | $ 0.452 | $ 0.476 | $ 0.440 | $ 0.459 | $ 0.470 | +3.99% | $ 89,869,443 | +62.3% | $ 610,863,769 | +4.02% |
18 Mar | $ 0.433 | $ 0.452 | $ 0.426 | $ 0.441 | $ 0.452 | +4.22% | $ 55,382,886 | -15.9% | $ 587,241,001 | +4.26% |
17 Mar | $ 0.412 | $ 0.447 | $ 0.412 | $ 0.426 | $ 0.433 | +5.05% | $ 65,844,534 | 0% | $ 563,255,599 | 0% |
1 - 32 from 32
Show rows
50