Curve DAO Token (CRV) historical data and Live price

curve-dao-token

Curve DAO Token

CRV
$ 0.854796 + 0.345 % 0.00003144 BTC
MARKET CAP
701.977 M
24H VOLUME
29.086 M
CIRC.SUPPLY
821.222 M
MAX SUPPLY
3.303 B
Rank65
1H -0.15 %
24H 0.34 %
7D 0.54 %
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/3/230.8530.860.8460.8531,652,180.82698,138,898.66
6/2/230.8120.8580.810.85347,740,432.7699,102,849.88
6/1/230.8170.8210.8050.81223,690,599.64666,298,867.58
5/31/230.8370.8390.810.81724,499,274.23670,113,402.45
5/30/230.8550.8640.8290.83735,216,777.73685,993,619.39
5/29/230.8620.8660.8490.85528,691,500.55699,966,217.34
5/28/230.8490.8710.8460.86230,715,105.17706,004,811.29
5/27/230.8530.8560.8440.8523,111,907.05695,238,654.14
5/26/230.8230.8690.8220.85337,790,129.89697,992,748.92
5/25/230.8310.8340.8170.82328,681,162.27672,907,969.5
5/24/230.8650.8790.8110.83151,021,234.96680,699,495.99
5/23/230.8490.880.8470.86541,841,509.15708,399,718.68
5/22/230.8360.8550.8240.84940,000,630.84695,155,563.51
5/20/230.8290.8330.8230.8321,883,057.56678,930,782.55
5/18/230.8330.8340.8030.82734,408,680.94676,378,152.43
5/17/230.8310.8380.8070.83333,580,869.89680,793,836.35
5/16/230.8280.8350.8180.83127,639,220.77678,220,086.38
5/15/230.8060.8310.7990.82832,027,790.73675,393,018.14
5/14/230.8040.8180.7960.80619,915,770.04657,405,556.33
5/13/230.8160.8220.80.80423,098,778.04655,820,355.87
5/12/230.80.8160.7810.81635,288,006.41665,154,670.48
5/11/230.840.840.7890.834,973,571.16651,570,741.68
5/10/230.8370.8530.8120.8441,211,700.63683,395,574.47
5/9/230.8340.8440.830.83725,797,100.02681,191,802.58
5/8/230.8880.8890.8140.83453,242,611.54678,049,687.29
5/7/230.9040.9150.8880.88824,664,461.04721,772,989.3
5/6/230.9570.9610.8990.90434,956,589.55734,335,981.05
5/5/230.9290.9740.9270.95743,496,203.36777,033,103.49
5/4/230.9720.9720.9190.92939,200,409.63754,333,129.64
5/3/230.9050.9810.8820.97284,645,697.5788,789,274.45
5/2/230.8840.9080.8790.90529,473,445.39733,778,141.46
5/1/230.9110.9140.8760.88426,585,026.67716,680,801.78
4/30/230.9310.9450.9050.91128,242,875738,486,280.55
4/29/230.9250.9430.9230.93120,583,967.69754,215,341.92
4/28/230.9450.9470.9170.92525,293,978.84749,029,800.9
4/27/230.9190.9570.9170.94548,380,868.33764,527,540.23
4/26/230.940.9750.8890.91953,372,221.79742,994,297.8
4/25/230.9270.9460.8970.9440,787,477.95759,814,928.86
4/24/230.9450.9620.9160.92745,238,870.6749,118,793.95
4/23/230.9370.9740.9240.94557,332,696.82762,991,317.87
4/22/230.9210.9370.9150.93730,849,045.95734,974,579.05
4/21/230.9430.9560.910.92160,307,485.65722,436,447.98
4/20/230.9580.9780.9380.94375,076,582.09739,462,342.74
4/19/231.0751.0750.9460.95873,440,911.72750,737,874.61
4/18/231.051.1081.0411.07574,772,548.22842,218,284.06
4/17/231.1061.1061.0491.0556,697,442.39822,089,665.03
4/16/231.0931.111.0681.10645,840,695.71860,378,791.92
4/15/231.0921.1041.0771.09247,170,318.72849,529,935.95
4/14/231.0671.1081.0661.09276,310,314.97848,292,108.66
4/13/231.0281.0721.0161.06754,624,736.21829,044,602.13
4/12/231.021.0440.9821.02891,562,104.23798,878,120.57
4/11/231.0281.0431.0161.0249,884,108.81791,743,192.81
4/10/231.0131.0290.9921.02841,802,597.03797,847,707.89
4/9/231.0241.0370.991.01351,107,168.43784,947,603.72
4/8/231.021.0421.0061.02454,256,297.17793,511,446.7
4/7/231.0091.0260.9971.0248,456,337.5791,660,155.5
4/6/231.0021.0130.991.00953,528,103.85782,326,174.62
4/5/230.9961.0320.9891.00253,748,550.7775,492,575.75
4/4/230.9221.0070.9130.99669,313,002.46770,169,934.58
4/3/230.9070.9340.8850.92249,206,537.17694,136,501.8
4/2/230.9240.9250.8950.90733,066,005.07679,718,011.85
3/31/230.9210.9490.9080.93548,128,240.07701,110,079.28
3/30/230.9420.9610.9120.92143,869,537.94691,493,806.8
3/29/230.920.9610.9190.94238,963,594.52706,592,828.38
3/28/230.890.9260.8790.9243,671,484.02690,185,198.46
3/27/230.9330.9360.8750.8951,426,521.42667,191,327.12
3/26/230.9170.9440.9150.93331,809,006.24699,570,119.7
3/25/230.9080.9350.9010.91742,825,513.92686,616,610.3
3/24/230.9690.970.8960.90856,282,715.02679,597,484.29
3/23/230.9420.9880.9350.96969,487,130.4725,650,515.3
3/22/230.9981.0070.9290.94384,719,435.44706,165,173.51
3/21/230.9631.0080.9420.99872,468,483.87747,749,178.2
3/20/231.0211.0230.9620.96382,543,214.64720,925,765.87
3/19/230.9881.0670.9881.02188,711,781.97764,308,594.77
3/18/231.0041.0450.9870.98985,369,870.46742,310,874.69
3/17/230.9131.0130.9031.00491,600,694.74753,298,478.3
3/16/230.8920.9210.8810.91367,515,797.21685,430,343.39
3/15/230.991.0140.8720.892123,341,984.19666,974,482.89
3/14/230.981.0460.9610.99122,758,062.79740,301,327.16
3/13/230.9421.0110.9150.98144,544,847.24732,230,242.74
3/12/230.8640.9410.850.93779,830,716.63699,519,191.06
3/11/230.8860.9270.8020.864122,915,294.2640,078,622.52
3/10/230.8390.890.8140.88699,919,427.67651,383,128
3/9/230.8890.9190.8240.83974,943,377.91616,870,019.3
3/8/230.9730.9820.8850.88968,781,190.39652,743,369.46
3/7/230.9490.9930.9460.97372,235,539.81714,028,420.6
3/6/230.930.9680.9170.9560,729,016696,860,310.29
3/5/230.9090.9390.9070.9343,567,319.46681,948,670.16
3/4/230.9340.9420.8890.90944,707,053.05666,273,486.19
3/3/230.990.9940.9040.93473,613,240.11684,319,844.5