Curve DAO Token (CRV) historical data and Live price

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

CRV

USD

Rank65

1H -0.15 %

24H 0.34 %

7D 0.54 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.853	0.86	0.846	0.85	31,652,180.82	698,138,898.66
6/2/23	0.812	0.858	0.81	0.853	47,740,432.7	699,102,849.88
6/1/23	0.817	0.821	0.805	0.812	23,690,599.64	666,298,867.58
5/31/23	0.837	0.839	0.81	0.817	24,499,274.23	670,113,402.45
5/30/23	0.855	0.864	0.829	0.837	35,216,777.73	685,993,619.39
5/29/23	0.862	0.866	0.849	0.855	28,691,500.55	699,966,217.34
5/28/23	0.849	0.871	0.846	0.862	30,715,105.17	706,004,811.29
5/27/23	0.853	0.856	0.844	0.85	23,111,907.05	695,238,654.14
5/26/23	0.823	0.869	0.822	0.853	37,790,129.89	697,992,748.92
5/25/23	0.831	0.834	0.817	0.823	28,681,162.27	672,907,969.5
5/24/23	0.865	0.879	0.811	0.831	51,021,234.96	680,699,495.99
5/23/23	0.849	0.88	0.847	0.865	41,841,509.15	708,399,718.68
5/22/23	0.836	0.855	0.824	0.849	40,000,630.84	695,155,563.51
5/20/23	0.829	0.833	0.823	0.83	21,883,057.56	678,930,782.55
5/18/23	0.833	0.834	0.803	0.827	34,408,680.94	676,378,152.43
5/17/23	0.831	0.838	0.807	0.833	33,580,869.89	680,793,836.35
5/16/23	0.828	0.835	0.818	0.831	27,639,220.77	678,220,086.38
5/15/23	0.806	0.831	0.799	0.828	32,027,790.73	675,393,018.14
5/14/23	0.804	0.818	0.796	0.806	19,915,770.04	657,405,556.33
5/13/23	0.816	0.822	0.8	0.804	23,098,778.04	655,820,355.87
5/12/23	0.8	0.816	0.781	0.816	35,288,006.41	665,154,670.48
5/11/23	0.84	0.84	0.789	0.8	34,973,571.16	651,570,741.68
5/10/23	0.837	0.853	0.812	0.84	41,211,700.63	683,395,574.47
5/9/23	0.834	0.844	0.83	0.837	25,797,100.02	681,191,802.58
5/8/23	0.888	0.889	0.814	0.834	53,242,611.54	678,049,687.29
5/7/23	0.904	0.915	0.888	0.888	24,664,461.04	721,772,989.3
5/6/23	0.957	0.961	0.899	0.904	34,956,589.55	734,335,981.05
5/5/23	0.929	0.974	0.927	0.957	43,496,203.36	777,033,103.49
5/4/23	0.972	0.972	0.919	0.929	39,200,409.63	754,333,129.64
5/3/23	0.905	0.981	0.882	0.972	84,645,697.5	788,789,274.45
5/2/23	0.884	0.908	0.879	0.905	29,473,445.39	733,778,141.46
5/1/23	0.911	0.914	0.876	0.884	26,585,026.67	716,680,801.78
4/30/23	0.931	0.945	0.905	0.911	28,242,875	738,486,280.55
4/29/23	0.925	0.943	0.923	0.931	20,583,967.69	754,215,341.92
4/28/23	0.945	0.947	0.917	0.925	25,293,978.84	749,029,800.9
4/27/23	0.919	0.957	0.917	0.945	48,380,868.33	764,527,540.23
4/26/23	0.94	0.975	0.889	0.919	53,372,221.79	742,994,297.8
4/25/23	0.927	0.946	0.897	0.94	40,787,477.95	759,814,928.86
4/24/23	0.945	0.962	0.916	0.927	45,238,870.6	749,118,793.95
4/23/23	0.937	0.974	0.924	0.945	57,332,696.82	762,991,317.87
4/22/23	0.921	0.937	0.915	0.937	30,849,045.95	734,974,579.05
4/21/23	0.943	0.956	0.91	0.921	60,307,485.65	722,436,447.98
4/20/23	0.958	0.978	0.938	0.943	75,076,582.09	739,462,342.74
4/19/23	1.075	1.075	0.946	0.958	73,440,911.72	750,737,874.61
4/18/23	1.05	1.108	1.041	1.075	74,772,548.22	842,218,284.06
4/17/23	1.106	1.106	1.049	1.05	56,697,442.39	822,089,665.03
4/16/23	1.093	1.11	1.068	1.106	45,840,695.71	860,378,791.92
4/15/23	1.092	1.104	1.077	1.092	47,170,318.72	849,529,935.95
4/14/23	1.067	1.108	1.066	1.092	76,310,314.97	848,292,108.66
4/13/23	1.028	1.072	1.016	1.067	54,624,736.21	829,044,602.13
4/12/23	1.02	1.044	0.982	1.028	91,562,104.23	798,878,120.57
4/11/23	1.028	1.043	1.016	1.02	49,884,108.81	791,743,192.81
4/10/23	1.013	1.029	0.992	1.028	41,802,597.03	797,847,707.89
4/9/23	1.024	1.037	0.99	1.013	51,107,168.43	784,947,603.72
4/8/23	1.02	1.042	1.006	1.024	54,256,297.17	793,511,446.7
4/7/23	1.009	1.026	0.997	1.02	48,456,337.5	791,660,155.5
4/6/23	1.002	1.013	0.99	1.009	53,528,103.85	782,326,174.62
4/5/23	0.996	1.032	0.989	1.002	53,748,550.7	775,492,575.75
4/4/23	0.922	1.007	0.913	0.996	69,313,002.46	770,169,934.58
4/3/23	0.907	0.934	0.885	0.922	49,206,537.17	694,136,501.8
4/2/23	0.924	0.925	0.895	0.907	33,066,005.07	679,718,011.85
3/31/23	0.921	0.949	0.908	0.935	48,128,240.07	701,110,079.28
3/30/23	0.942	0.961	0.912	0.921	43,869,537.94	691,493,806.8
3/29/23	0.92	0.961	0.919	0.942	38,963,594.52	706,592,828.38
3/28/23	0.89	0.926	0.879	0.92	43,671,484.02	690,185,198.46
3/27/23	0.933	0.936	0.875	0.89	51,426,521.42	667,191,327.12
3/26/23	0.917	0.944	0.915	0.933	31,809,006.24	699,570,119.7
3/25/23	0.908	0.935	0.901	0.917	42,825,513.92	686,616,610.3
3/24/23	0.969	0.97	0.896	0.908	56,282,715.02	679,597,484.29
3/23/23	0.942	0.988	0.935	0.969	69,487,130.4	725,650,515.3
3/22/23	0.998	1.007	0.929	0.943	84,719,435.44	706,165,173.51
3/21/23	0.963	1.008	0.942	0.998	72,468,483.87	747,749,178.2
3/20/23	1.021	1.023	0.962	0.963	82,543,214.64	720,925,765.87
3/19/23	0.988	1.067	0.988	1.021	88,711,781.97	764,308,594.77
3/18/23	1.004	1.045	0.987	0.989	85,369,870.46	742,310,874.69
3/17/23	0.913	1.013	0.903	1.004	91,600,694.74	753,298,478.3
3/16/23	0.892	0.921	0.881	0.913	67,515,797.21	685,430,343.39
3/15/23	0.99	1.014	0.872	0.892	123,341,984.19	666,974,482.89
3/14/23	0.98	1.046	0.961	0.99	122,758,062.79	740,301,327.16
3/13/23	0.942	1.011	0.915	0.98	144,544,847.24	732,230,242.74
3/12/23	0.864	0.941	0.85	0.937	79,830,716.63	699,519,191.06
3/11/23	0.886	0.927	0.802	0.864	122,915,294.2	640,078,622.52
3/10/23	0.839	0.89	0.814	0.886	99,919,427.67	651,383,128
3/9/23	0.889	0.919	0.824	0.839	74,943,377.91	616,870,019.3
3/8/23	0.973	0.982	0.885	0.889	68,781,190.39	652,743,369.46
3/7/23	0.949	0.993	0.946	0.973	72,235,539.81	714,028,420.6
3/6/23	0.93	0.968	0.917	0.95	60,729,016	696,860,310.29
3/5/23	0.909	0.939	0.907	0.93	43,567,319.46	681,948,670.16
3/4/23	0.934	0.942	0.889	0.909	44,707,053.05	666,273,486.19
3/3/23	0.99	0.994	0.904	0.934	73,613,240.11	684,319,844.5

Similar Coins