Curve DAO CRV
$0,3808-0,00 (-1,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,38 | -3,63 % | $0,39 | $0,40 | $0,38 | 65,17M |
| 2026-09-30 | $0,39 | +3,22 % | $0,38 | $0,41 | $0,38 | 94,01M |
| 2026-09-29 | $0,38 | +0,20 % | $0,38 | $0,41 | $0,37 | 202,57M |
| 2026-09-28 | $0,38 | +7,47 % | $0,35 | $0,38 | $0,32 | 116,52M |
| 2026-09-27 | $0,35 | +1,73 % | $0,35 | $0,35 | $0,34 | 40,08M |
| 2026-09-26 | $0,35 | -1,99 % | $0,36 | $0,36 | $0,34 | 42,10M |
| 2026-09-25 | $0,36 | +2,61 % | $0,35 | $0,36 | $0,34 | 53,53M |
| 2026-09-24 | $0,35 | +6,49 % | $0,32 | $0,35 | $0,32 | 63,49M |
| 2026-09-23 | $0,32 | -10,39 % | $0,36 | $0,37 | $0,32 | 82,40M |
| 2026-09-22 | $0,36 | -1,15 % | $0,37 | $0,37 | $0,35 | 65,36M |
| 2026-09-21 | $0,37 | +3,42 % | $0,35 | $0,37 | $0,34 | 94,99M |
| 2026-09-20 | $0,35 | +3,04 % | $0,34 | $0,36 | $0,33 | 61,99M |
| 2026-09-19 | $0,34 | +0,14 % | $0,34 | $0,35 | $0,33 | 49,05M |
| 2026-09-18 | $0,34 | +4,91 % | $0,33 | $0,35 | $0,33 | 65,22M |
| 2026-09-17 | $0,33 | +2,24 % | $0,32 | $0,34 | $0,31 | 56,99M |
| 2026-09-16 | $0,32 | +0,03 % | $0,32 | $0,32 | $0,30 | 50,28M |
| 2026-09-15 | $0,32 | -7,70 % | $0,35 | $0,35 | $0,31 | 57,15M |
| 2026-09-14 | $0,35 | +0,43 % | $0,35 | $0,36 | $0,34 | 36,20M |
| 2026-09-13 | $0,35 | +3,72 % | $0,33 | $0,35 | $0,33 | 43,71M |
| 2026-09-12 | $0,33 | -0,57 % | $0,34 | $0,34 | $0,33 | 25,18M |
| 2026-09-11 | $0,34 | -0,24 % | $0,34 | $0,36 | $0,33 | 44,44M |
| 2026-09-10 | $0,34 | -5,66 % | $0,36 | $0,36 | $0,33 | 50,41M |
| 2026-09-09 | $0,36 | -1,93 % | $0,36 | $0,37 | $0,35 | 36,74M |
| 2026-09-08 | $0,36 | -1,79 % | $0,37 | $0,37 | $0,36 | 40,34M |
| 2026-09-07 | $0,37 | -3,18 % | $0,38 | $0,40 | $0,37 | 68,08M |
| 2026-09-06 | $0,38 | +0,71 % | $0,38 | $0,39 | $0,36 | 67,24M |
| 2026-09-05 | $0,38 | +7,78 % | $0,35 | $0,39 | $0,35 | 54,52M |
| 2026-09-04 | $0,35 | -3,55 % | $0,36 | $0,38 | $0,35 | 70,95M |
| 2026-09-03 | $0,36 | +0,81 % | $0,36 | $0,38 | $0,35 | 68,99M |
| 2026-09-02 | $0,36 | -2,47 % | $0,37 | $0,39 | $0,35 | 114,08M |
| 2026-09-01 | $0,37 | +9,72 % | $0,34 | $0,38 | $0,34 | 227,92M |
| 2026-08-31 | $0,34 | +14,53 % | $0,30 | $0,34 | $0,30 | 72,05M |
| 2026-08-30 | $0,30 | -3,03 % | $0,30 | $0,31 | $0,29 | 38,40M |
| 2026-08-29 | $0,30 | -0,32 % | $0,31 | $0,31 | $0,30 | 19,11M |
| 2026-08-28 | $0,31 | -6,41 % | $0,33 | $0,33 | $0,30 | 36,90M |
| 2026-08-27 | $0,33 | +2,72 % | $0,32 | $0,34 | $0,31 | 52,40M |
| 2026-08-26 | $0,32 | +0,91 % | $0,31 | $0,32 | $0,30 | 37,59M |
| 2026-08-25 | $0,31 | -7,21 % | $0,34 | $0,34 | $0,31 | 53,43M |
| 2026-08-24 | $0,34 | +2,90 % | $0,33 | $0,34 | $0,32 | 72,36M |
| 2026-08-23 | $0,33 | -2,16 % | $0,34 | $0,35 | $0,31 | 93,50M |
| 2026-08-22 | $0,34 | -1,58 % | $0,34 | $0,35 | $0,31 | 175,56M |
| 2026-08-21 | $0,34 | +20,08 % | $0,29 | $0,35 | $0,28 | 296,79M |
| 2026-08-20 | $0,29 | +12,25 % | $0,25 | $0,29 | $0,25 | 76,17M |
| 2026-08-19 | $0,25 | +5,21 % | $0,24 | $0,26 | $0,24 | 48,43M |
| 2026-08-18 | $0,24 | -0,01 % | $0,24 | $0,25 | $0,24 | 30,54M |
| 2026-08-17 | $0,24 | -2,86 % | $0,25 | $0,25 | $0,24 | 35,94M |
| 2026-08-16 | $0,25 | +2,62 % | $0,24 | $0,25 | $0,24 | 37,22M |
| 2026-08-15 | $0,24 | +1,59 % | $0,24 | $0,24 | $0,24 | 25,98M |
| 2026-08-14 | $0,24 | -6,10 % | $0,25 | $0,25 | $0,24 | 40,42M |
| 2026-08-13 | $0,25 | -4,90 % | $0,27 | $0,27 | $0,25 | 59,97M |
| 2026-08-12 | $0,27 | -0,82 % | $0,27 | $0,29 | $0,26 | 100,55M |
| 2026-08-11 | $0,27 | +2,39 % | $0,26 | $0,27 | $0,26 | 106,93M |
| 2026-08-10 | $0,26 | +11,08 % | $0,24 | $0,27 | $0,24 | 86,45M |
| 2026-08-09 | $0,24 | +4,50 % | $0,23 | $0,24 | $0,22 | 47,05M |
| 2026-08-08 | $0,23 | +6,46 % | $0,21 | $0,23 | $0,21 | 36,64M |
| 2026-08-07 | $0,21 | -0,78 % | $0,21 | $0,22 | $0,21 | 28,26M |
| 2026-08-06 | $0,21 | +4,55 % | $0,21 | $0,22 | $0,20 | 39,87M |
| 2026-08-05 | $0,21 | -0,04 % | $0,21 | $0,21 | $0,20 | 21,77M |
| 2026-08-04 | $0,21 | -0,39 % | $0,21 | $0,21 | $0,20 | 21,34M |
| 2026-08-03 | $0,21 | +1,58 % | $0,20 | $0,21 | $0,20 | 22,97M |
| 2026-08-02 | $0,20 | +1,31 % | $0,20 | $0,21 | $0,20 | 21,26M |
| 2026-08-01 | $0,20 | -3,82 % | $0,21 | $0,21 | $0,20 | 20,85M |
| 2026-07-31 | $0,21 | -1,81 % | $0,21 | $0,21 | $0,21 | 22,75M |
| 2026-07-30 | $0,21 | +1,49 % | $0,21 | $0,21 | $0,21 | 27,18M |
| 2026-07-29 | $0,21 | -1,25 % | $0,21 | $0,21 | $0,20 | 26,79M |
| 2026-07-28 | $0,21 | +1,92 % | $0,21 | $0,22 | $0,21 | 36,57M |
| 2026-07-27 | $0,21 | -1,24 % | $0,21 | $0,21 | $0,20 | 32,10M |
| 2026-07-26 | $0,21 | +3,50 % | $0,20 | $0,21 | $0,20 | 27,03M |
| 2026-07-25 | $0,20 | -0,28 % | $0,20 | $0,20 | $0,20 | 15,63M |
| 2026-07-24 | $0,20 | -2,51 % | $0,21 | $0,21 | $0,20 | 23,09M |
| 2026-07-23 | $0,21 | -1,50 % | $0,21 | $0,21 | $0,21 | 24,61M |
| 2026-07-22 | $0,21 | -0,97 % | $0,21 | $0,22 | $0,21 | 28,79M |
| 2026-07-21 | $0,21 | -0,45 % | $0,22 | $0,22 | $0,21 | 28,05M |
| 2026-07-20 | $0,22 | +1,85 % | $0,21 | $0,22 | $0,21 | 36,39M |
| 2026-07-19 | $0,21 | -0,35 % | $0,21 | $0,21 | $0,21 | 19,59M |
| 2026-07-18 | $0,21 | -3,02 % | $0,22 | $0,22 | $0,21 | 18,36M |
| 2026-07-17 | $0,22 | -0,63 % | $0,22 | $0,22 | $0,21 | 36,36M |
| 2026-07-16 | $0,22 | +2,06 % | $0,22 | $0,22 | $0,21 | 37,71M |
| 2026-07-15 | $0,22 | -3,48 % | $0,22 | $0,23 | $0,21 | 42,83M |
| 2026-07-14 | $0,22 | +4,62 % | $0,21 | $0,23 | $0,21 | 63,86M |
| 2026-07-13 | $0,21 | +2,93 % | $0,21 | $0,22 | $0,20 | 45,12M |
| 2026-07-12 | $0,21 | -0,45 % | $0,21 | $0,21 | $0,20 | 22,24M |
| 2026-07-11 | $0,21 | +1,17 % | $0,21 | $0,22 | $0,20 | 27,52M |
| 2026-07-10 | $0,21 | +1,20 % | $0,20 | $0,21 | $0,20 | 26,35M |
| 2026-07-09 | $0,20 | +1,90 % | $0,20 | $0,20 | $0,20 | 27,20M |
| 2026-07-08 | $0,20 | -3,24 % | $0,21 | $0,21 | $0,20 | 34,07M |
| 2026-07-07 | $0,21 | -4,35 % | $0,22 | $0,22 | $0,21 | 38,17M |
| 2026-07-06 | $0,22 | +0,47 % | $0,21 | $0,22 | $0,20 | 38,89M |
| 2026-07-05 | $0,21 | +1,33 % | $0,21 | $0,21 | $0,21 | 24,09M |
| 2026-07-04 | $0,21 | +1,27 % | $0,21 | $0,22 | $0,20 | 37,21M |