Curve DAO CRV
$0,3856-0,01 (-%3,45)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,39 | -%2,03 | $0,39 | $0,40 | $0,38 | 73,23M |
| 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 |