Curve DAO Token (CRV) historical data and Live price

Curve DAO Token

CRV

$ 0.441788 -2.426 %

0.00000684 BTC

MARKET CAP
527.083 M

24H VOLUME
49.76 M

CIRC.SUPPLY
1.193 B

MAX SUPPLY
3.303 B

CRV

USD

Rank133

1H 0.15 %

24H -2.43 %

7D 3.36 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.463	0.478	0.432	0.437	52,201,067.55	521,334,917.04
4/23/24	0.467	0.471	0.457	0.463	41,637,395.91	551,437,736.37
4/22/24	0.453	0.474	0.453	0.467	45,753,512.16	556,818,973.68
4/21/24	0.462	0.466	0.445	0.453	37,201,771.43	539,381,623.49
4/20/24	0.433	0.465	0.427	0.462	41,668,905.83	549,903,979.14
4/19/24	0.433	0.443	0.4	0.433	61,609,676.53	515,119,021.58
4/18/24	0.425	0.437	0.416	0.433	53,812,416.61	513,827,767.61
4/17/24	0.432	0.435	0.408	0.425	53,270,147.49	504,706,293.19
4/16/24	0.428	0.438	0.413	0.432	62,967,332.22	512,901,068.73
4/15/24	0.452	0.463	0.41	0.428	79,464,645.92	506,962,914.19
4/14/24	0.423	0.455	0.414	0.452	116,021,889.48	535,690,668.36
4/13/24	0.481	0.491	0.364	0.423	135,752,784.85	500,742,066.13
4/12/24	0.604	0.61	0.44	0.481	135,214,411.42	568,762,564.37
4/11/24	0.618	0.622	0.597	0.604	37,882,326.03	713,645,558.06
4/10/24	0.621	0.622	0.595	0.618	51,022,291.91	728,148,800.05
4/9/24	0.655	0.656	0.619	0.621	50,991,191.86	732,177,773.46
4/8/24	0.636	0.659	0.625	0.655	46,757,613.71	772,224,859.69
4/7/24	0.623	0.643	0.621	0.636	36,749,312.04	749,059,683.11
4/6/24	0.616	0.627	0.613	0.623	27,198,586.07	733,695,464.57
4/5/24	0.627	0.629	0.598	0.616	53,603,837.45	724,038,940.47
4/4/24	0.604	0.638	0.594	0.627	66,603,753.98	736,638,698.98
4/3/24	0.607	0.621	0.587	0.604	58,996,365.15	707,580,650.43
4/2/24	0.655	0.655	0.597	0.607	73,687,384.03	711,733,861.92
4/1/24	0.693	0.695	0.636	0.655	65,905,730.9	767,646,186.58
3/31/24	0.683	0.699	0.682	0.693	38,239,994.79	808,543,498.39
3/30/24	0.708	0.711	0.682	0.683	44,570,845.58	796,593,662.81
3/29/24	0.701	0.725	0.694	0.708	64,939,237.68	823,438,522.88
3/28/24	0.694	0.706	0.679	0.701	55,784,649.98	815,309,611.97
3/27/24	0.713	0.721	0.68	0.694	65,168,865.04	806,448,164.98
3/26/24	0.707	0.725	0.693	0.713	65,076,946.56	828,698,417.29
3/25/24	0.681	0.717	0.679	0.707	68,645,375.73	821,732,857.16
3/24/24	0.666	0.684	0.653	0.681	47,266,106.01	789,370,542.02
3/23/24	0.667	0.68	0.657	0.666	47,664,588.76	771,828,087.55
3/22/24	0.674	0.687	0.639	0.667	83,405,256.2	772,201,980.18
3/21/24	0.671	0.683	0.653	0.674	85,923,909.04	780,531,866.68
3/20/24	0.603	0.674	0.592	0.672	105,997,328.11	777,334,106.13
3/19/24	0.656	0.66	0.581	0.603	125,110,628.03	697,924,873.67
3/18/24	0.69	0.699	0.642	0.656	101,806,537.91	759,327,044.18
3/17/24	0.693	0.714	0.658	0.708	85,250,591.77	818,534,057.65
3/16/24	0.77	0.774	0.68	0.693	98,084,150.6	799,868,986.47
3/15/24	0.831	0.843	0.722	0.77	138,018,643.4	888,519,578.6
3/14/24	0.864	0.878	0.792	0.831	134,013,543.99	958,169,694.35
3/13/24	0.83	0.876	0.824	0.864	131,822,797.33	995,345,781.9
3/12/24	0.855	0.856	0.774	0.83	119,389,300.05	955,808,685.88
3/11/24	0.817	0.858	0.781	0.855	145,960,921.16	984,412,196.25
3/10/24	0.783	0.817	0.774	0.817	111,848,509.32	938,575,912.38
3/9/24	0.765	0.822	0.763	0.783	120,721,556.74	899,051,033.25
3/8/24	0.793	0.815	0.746	0.765	124,743,360.76	874,746,440.62
3/7/24	0.802	0.812	0.768	0.793	120,692,554.62	907,126,566.12
3/6/24	0.673	0.838	0.646	0.802	228,268,350.76	916,350,492.47
3/5/24	0.77	0.801	0.604	0.673	256,777,133.64	768,895,167.52
3/4/24	0.668	0.77	0.664	0.769	189,054,722.57	878,443,512.53
3/3/24	0.689	0.694	0.635	0.668	113,979,756.41	759,258,527.72
3/2/24	0.653	0.689	0.644	0.689	99,931,318.29	783,746,381.26
3/1/24	0.598	0.658	0.598	0.653	92,309,652.43	742,133,678.03
2/29/24	0.599	0.651	0.583	0.598	123,856,875.43	679,650,075.8
2/28/24	0.594	0.63	0.562	0.599	106,331,897.38	676,304,977.68
2/27/24	0.598	0.609	0.576	0.594	67,027,285.04	670,351,559.67
2/26/24	0.599	0.604	0.572	0.598	60,549,639.51	674,448,634.19
2/25/24	0.599	0.609	0.587	0.599	54,436,790.8	674,661,743.9
2/24/24	0.593	0.647	0.586	0.599	112,114,844.62	674,594,166.56
2/23/24	0.55	0.608	0.544	0.593	120,914,980.07	667,378,602.49
2/22/24	0.548	0.562	0.535	0.55	50,517,300.03	617,820,815.18
2/21/24	0.558	0.56	0.514	0.548	54,223,717.38	620,506,956.25
2/20/24	0.562	0.576	0.535	0.558	64,754,541.42	623,797,143.57
2/19/24	0.538	0.566	0.537	0.562	55,338,767.76	627,993,944.21
2/18/24	0.527	0.541	0.521	0.538	35,943,095.83	598,208,596.18
2/17/24	0.542	0.543	0.512	0.527	35,709,691.76	586,406,918.36
2/16/24	0.542	0.554	0.527	0.542	42,957,560.98	602,783,287.58
2/15/24	0.524	0.542	0.524	0.542	46,138,408.94	602,206,128.02
2/14/24	0.511	0.528	0.508	0.524	34,475,052.96	582,710,763.21
2/13/24	0.52	0.521	0.502	0.511	39,948,040.99	568,508,946.42
2/12/24	0.49	0.534	0.488	0.52	49,063,873.52	577,286,870.95
2/11/24	0.494	0.505	0.49	0.49	27,218,393.96	542,893,091.18
2/10/24	0.502	0.507	0.489	0.494	29,188,082.02	546,690,608.1
2/9/24	0.48	0.504	0.48	0.502	43,056,639.09	553,649,518.18
2/8/24	0.485	0.488	0.479	0.48	31,673,980.31	528,767,484.48
2/7/24	0.466	0.49	0.466	0.485	37,810,124.18	533,986,991.47
2/6/24	0.468	0.478	0.466	0.466	30,908,405.45	513,593,811.09
2/5/24	0.452	0.475	0.448	0.468	35,285,788.3	515,298,207.97
2/4/24	0.477	0.477	0.446	0.452	42,268,423.68	497,894,407.13
2/3/24	0.462	0.497	0.455	0.477	53,253,800	523,743,688.11
2/2/24	0.446	0.463	0.443	0.462	34,591,702.07	506,817,689.67
2/1/24	0.454	0.466	0.437	0.446	49,852,295.68	489,360,173.92
1/31/24	0.478	0.483	0.452	0.454	43,294,918.12	494,303,611.35
1/30/24	0.48	0.489	0.472	0.478	49,067,403.82	519,471,265.19
1/29/24	0.468	0.482	0.458	0.48	39,251,371.04	522,128,113.63
1/28/24	0.478	0.48	0.463	0.468	34,563,230.08	508,752,017.21
1/27/24	0.462	0.482	0.458	0.478	35,324,361.26	519,241,595.73
1/26/24	0.452	0.467	0.447	0.462	49,534,769.36	501,791,284.87

Similar Coins