Curve DAO CRV
$0.3796-0.02 (-3.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.38 | -2.64% | $0.39 | $0.40 | $0.38 | 69.13M |
| 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 |