Curve DAO Token (CRV) historical data and Live price

Curve DAO Token

CRV

$ 1.89 -5.132 %

0.00006192 BTC

MARKET CAP
379.91 M

24H VOLUME
262.972 M

CIRC.SUPPLY
200.781 M

MAX SUPPLY
3.303 B

CRV

USD

Rank73

1H -0.90 %

24H -5.13 %

7D 46.52 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/26/21	2.008	2.23	1.835	2.141	338,144,767.828	428,519,327.549
1/25/21	2.268	2.309	1.976	2.012	264,289,669.511	400,247,186.248
1/24/21	2.139	2.345	2.047	2.27	385,370,504.006	449,709,332.522
1/23/21	1.965	2.299	1.922	2.142	405,924,814.322	422,440,512.725
1/22/21	1.675	2.094	1.443	1.97	512,050,489.678	386,752,900.834
1/21/21	1.627	1.91	1.458	1.682	539,857,187.534	328,294,922.699
1/20/21	1.333	1.644	1.261	1.628	381,598,455.207	315,655,257.685
1/19/21	1.606	1.655	1.329	1.337	198,373,936.183	258,680,823.177
1/18/21	1.69	1.772	1.398	1.6	297,154,810.717	308,090,342.12
1/17/21	1.109	1.783	1.057	1.687	595,460,791.335	323,148,656.189
1/16/21	1.151	1.262	1.058	1.108	262,613,578.091	210,845,867.385
1/15/21	0.79	1.194	0.785	1.152	464,387,731.457	217,774,397.742
1/14/21	0.685	0.785	0.663	0.783	65,568,158.418	146,073,857.148
1/13/21	0.623	0.689	0.604	0.686	50,659,095.867	106,461,321.748
1/12/21	0.622	0.669	0.592	0.623	57,763,062.127	96,715,600.321
1/11/21	0.753	0.754	0.533	0.622	87,221,329.328	96,588,374.795
1/10/21	0.766	0.839	0.704	0.752	95,305,224.464	116,802,759.267
1/9/21	0.693	0.797	0.669	0.764	80,899,594.123	118,690,554.885
1/8/21	0.717	0.73	0.627	0.695	74,108,158.48	107,910,587.594
1/7/21	0.73	0.777	0.691	0.719	78,180,776.057	111,679,802.16
1/6/21	0.688	0.783	0.67	0.73	98,254,302.955	113,315,425.649
1/5/21	0.677	0.725	0.627	0.687	82,062,825.331	106,692,048.3
1/4/21	0.676	0.728	0.584	0.677	95,367,065.036	105,134,275.345
1/3/21	0.614	0.691	0.589	0.672	68,729,991.762	104,403,922.046
1/2/21	0.623	0.624	0.569	0.614	60,722,244.733	95,380,247.508
1/1/21	0.628	0.672	0.609	0.622	64,874,777.62	96,647,228.596
12/31/20	0.583	0.636	0.525	0.628	72,097,305.264	97,578,496.666
12/30/20	0.474	0.59	0.467	0.584	102,108,000.601	90,665,919.219
12/29/20	0.498	0.509	0.446	0.474	31,175,827.531	73,635,467.407
12/28/20	0.471	0.521	0.469	0.498	25,546,452.603	77,303,205.599
12/27/20	0.47	0.511	0.443	0.471	34,418,502.211	73,151,078.131
12/26/20	0.489	0.493	0.452	0.47	22,301,958.153	72,949,016.003
12/25/20	0.479	0.532	0.464	0.488	40,527,312.48	75,842,830.821
12/24/20	0.421	0.48	0.409	0.479	34,313,750.061	74,346,238.846
12/23/20	0.559	0.567	0.385	0.418	43,014,395.036	64,970,661.671
12/22/20	0.559	0.569	0.51	0.561	33,920,544.719	87,078,149.306
12/21/20	0.615	0.628	0.546	0.559	36,542,610.56	86,884,362.878
12/20/20	0.663	0.665	0.609	0.615	34,500,560.7	95,497,386.853
12/19/20	0.644	0.695	0.639	0.664	38,473,771.381	103,068,999.246
12/18/20	0.654	0.654	0.622	0.644	32,742,885.875	99,982,941.469
12/17/20	0.649	0.682	0.617	0.653	57,035,031.923	101,384,780.865
12/16/20	0.629	0.651	0.599	0.649	37,104,203.898	100,775,390.982
10/27/20	0.407	0.624	0.39	0.624	106,555,554.382	63,791,547.87
10/26/20	0.338	0.435	0.336	0.407	45,506,307.97	41,817,077.499
10/25/20	0.375	0.381	0.332	0.338	16,891,192.766	34,549,556.693
10/24/20	0.379	0.38	0.359	0.375	18,832,703.028	37,963,512.525
10/23/20	0.408	0.412	0.37	0.379	16,505,753.165	38,254,349.305
10/22/20	0.383	0.43	0.383	0.407	21,007,653.475	40,863,221.122
10/21/20	0.36	0.4	0.358	0.383	20,956,983.316	38,548,345.379
10/20/20	0.414	0.417	0.356	0.36	23,404,854.754	36,271,099.196
10/19/20	0.456	0.457	0.41	0.416	20,616,456.806	40,490,633.562
10/18/20	0.437	0.473	0.434	0.457	15,812,276.834	44,138,356.557
10/17/20	0.43	0.453	0.419	0.439	19,638,085.684	41,378,111.49
10/16/20	0.498	0.514	0.424	0.429	23,650,375.569	40,313,507.485
10/15/20	0.507	0.507	0.483	0.497	18,962,468.06	44,662,142.958
10/14/20	0.548	0.554	0.479	0.508	35,766,008.505	44,696,943.483
10/13/20	0.572	0.572	0.535	0.545	19,419,093.523	47,450,321.437
10/12/20	0.559	0.598	0.542	0.572	25,750,663.142	48,107,338.28
10/11/20	0.56	0.578	0.528	0.56	26,585,237.048	46,497,764.089
10/10/20	0.625	0.644	0.551	0.559	35,318,792.943	46,093,910.807
10/9/20	0.558	0.637	0.525	0.627	50,151,079.517	51,265,692.874
10/8/20	0.525	0.578	0.469	0.558	44,767,661.7	44,286,211.835
10/7/20	0.509	0.527	0.459	0.526	49,741,921.582	41,325,970.087
10/6/20	0.634	0.636	0.501	0.508	43,666,600.949	39,433,531.711
10/5/20	0.699	0.72	0.621	0.633	39,853,462.531	46,891,010.236
10/4/20	0.77	0.773	0.685	0.699	31,895,076.854	51,228,794.815
10/3/20	0.765	0.81	0.748	0.77	30,796,591.877	55,285,438.988
10/2/20	0.866	0.874	0.739	0.765	41,283,762.924	54,657,693.385
10/1/20	0.948	0.984	0.843	0.866	38,947,419.934	59,891,886.375

Similar Coins