Singapore markets closed

Curve DAO Token USD (CRV-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.693892-0.001914 (-0.28%)
As of 05:52PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.6936930.7060810.6798790.6938920.69389257,458,596
27 Mar 20240.7130670.7214650.6797840.6937210.69372165,168,865
26 Mar 20240.7073390.7249960.6934270.7130670.71306765,076,947
25 Mar 20240.6806280.7174900.6787180.7073480.70734868,645,376
24 Mar 20240.6659480.6842790.6532040.6806280.68062847,266,106
23 Mar 20240.6665750.6802420.6569520.6659480.66594847,664,589
22 Mar 20240.6740140.6866470.6390020.6665750.66657583,405,256
21 Mar 20240.6714940.6827880.6530150.6740050.67400585,923,909
20 Mar 20240.6031700.6743900.5915290.6715030.671503105,997,328
19 Mar 20240.6564920.6596950.5809880.6031700.603170125,110,628
18 Mar 20240.6898340.6990330.6415160.6564920.656492101,806,538
17 Mar 20240.6928420.7139790.6579900.7076740.70767485,250,592
16 Mar 20240.7698820.7742610.6796650.6928440.69284498,084,151
15 Mar 20240.8311640.8427830.7220290.7698820.769882138,018,643
14 Mar 20240.8636610.8780460.7919620.8311640.831164134,013,544
13 Mar 20240.8296770.8764080.8236070.8636610.863661131,822,797
12 Mar 20240.8550470.8555950.7735720.8296770.829677119,389,300
11 Mar 20240.8170230.8575750.7809930.8550470.855047145,960,921
10 Mar 20240.7829680.8171110.7742850.8170180.817018111,848,509
09 Mar 20240.7648220.8220830.7632480.7829640.782964120,721,557
08 Mar 20240.7934850.8150170.7460840.7648220.764822124,743,361
07 Mar 20240.8019060.8116650.7677700.7934920.793492120,692,555
06 Mar 20240.6730950.8380110.6458720.8019060.801906228,268,351
05 Mar 20240.7696430.8008890.6041920.6730820.673082256,777,134
04 Mar 20240.6676660.7702710.6638000.7691950.769195189,054,723
03 Mar 20240.6893410.6935500.6349390.6676520.667652113,979,756
02 Mar 20240.6530600.6894500.6437940.6894500.68945099,931,318
01 Mar 20240.5981980.6579440.5981980.6530400.65304092,309,652
29 Feb 20240.5991020.6509280.5829700.5982610.598261123,856,875
28 Feb 20240.5940880.6303290.5622980.5991910.599191106,331,897
27 Feb 20240.5982160.6085440.5757990.5940660.59406667,027,285
26 Feb 20240.5988170.6035730.5721980.5981920.59819260,549,640
25 Feb 20240.5990360.6088000.5871130.5988620.59886254,436,791
24 Feb 20240.5929770.6474260.5855080.5990340.599034112,114,845
23 Feb 20240.5497910.6083610.5439170.5929770.592977120,914,980
22 Feb 20240.5480080.5616920.5353450.5498470.54984750,517,300
21 Feb 20240.5584120.5600030.5139870.5479090.54790954,223,717
20 Feb 20240.5624290.5763180.5352230.5584100.55841064,754,541
19 Feb 20240.5375940.5655600.5366970.5624290.56242955,338,768
18 Feb 20240.5271850.5414270.5211390.5375500.53755035,943,096
17 Feb 20240.5421180.5429030.5121580.5270880.52708835,709,692
16 Feb 20240.5417360.5535830.5266390.5421010.54210142,957,561
15 Feb 20240.5239090.5417690.5237450.5417690.54176946,138,409
14 Feb 20240.5113630.5282730.5075890.5239200.52392034,475,053
13 Feb 20240.5203800.5212250.5020860.5113560.51135639,948,041
12 Feb 20240.4901930.5343760.4883280.5203540.52035449,063,874
11 Feb 20240.4935360.5050600.4897570.4900420.49004227,218,394
10 Feb 20240.5023160.5074680.4891120.4936270.49362729,188,082
09 Feb 20240.4798760.5042080.4798760.5022850.50228543,056,639
08 Feb 20240.4854830.4884200.4785190.4798850.47988531,673,980
07 Feb 20240.4663120.4901200.4663120.4854840.48548437,810,124
06 Feb 20240.4681040.4782370.4663310.4663310.46633130,908,405
05 Feb 20240.4524690.4747310.4479270.4680200.46802035,285,788
04 Feb 20240.4768680.4768680.4463340.4523760.45237642,268,424
03 Feb 20240.4617190.4971630.4553420.4768740.47687453,253,800
02 Feb 20240.4459380.4631480.4425600.4616860.46168634,591,702
01 Feb 20240.4543850.4661500.4371300.4459640.44596449,852,296
31 Jan 20240.4776150.4830360.4515890.4544030.45440343,294,918
30 Jan 20240.4804910.4887430.4723250.4776050.47760549,067,404
29 Jan 20240.4683380.4819790.4584130.4804910.48049139,251,371
28 Jan 20240.4784290.4799290.4634280.4683480.46834834,563,230
27 Jan 20240.4624310.4816380.4578510.4783730.47837335,324,361
26 Jan 20240.4521240.4665600.4467210.4624830.46248349,534,769
25 Jan 20240.4477480.4539830.4327690.4520830.45208348,679,100
24 Jan 20240.4684620.4716760.4363900.4477430.44774367,418,036
23 Jan 20240.4992050.5081980.4583420.4684350.46843551,619,446
22 Jan 20240.5343680.5360830.4936630.4991640.49916444,373,109
21 Jan 20240.5267870.5416820.5241440.5342160.53421630,739,291
20 Jan 20240.5296900.5343540.5221170.5268200.52682033,033,810
19 Jan 20240.5095350.5296500.4964890.5296500.52965046,320,783
18 Jan 20240.5405420.5501170.5040670.5095440.50954446,299,565
17 Jan 20240.5505690.5520630.5358510.5405050.54050539,195,019
16 Jan 20240.5400270.5553930.5376870.5505510.55055136,652,374
15 Jan 20240.5317340.5484810.5317340.5401300.54013038,801,274
14 Jan 20240.5591610.5594740.5317130.5318450.53184537,408,412
13 Jan 20240.5510300.5646720.5371360.5591440.55914444,685,702
12 Jan 20240.5850460.6028740.5357760.5510750.55107572,895,597
11 Jan 20240.5646970.5919770.5604790.5852820.58528272,797,918
10 Jan 20240.5203540.5762170.5132580.5645680.56456870,401,695
09 Jan 20240.5493300.5502820.4962790.5203170.52031757,855,848
08 Jan 20240.5166410.5511300.4917340.5492960.54929659,760,849
07 Jan 20240.5447500.5543410.5118060.5165560.51655641,965,806
06 Jan 20240.5747670.5754180.5310720.5447390.54473940,244,779
05 Jan 20240.5830560.5909750.5542050.5746800.57468051,862,277
04 Jan 20240.5760510.5943090.5700210.5830450.58304581,288,065
03 Jan 20240.6286650.6377660.5120250.5754880.575488131,906,691
02 Jan 20240.6290310.6458600.6200400.6286980.62869889,039,541
01 Jan 20240.6050060.6290640.5953970.6289510.62895163,342,781
31 Dec 20230.6237860.6351900.5986380.6043170.60431759,959,374
30 Dec 20230.6278640.6421310.6202490.6239120.62391267,897,992
29 Dec 20230.7009100.7058160.6199570.6279160.62791691,308,506
28 Dec 20230.6729470.7064590.6459940.7011830.701183107,360,771
27 Dec 20230.6347260.6808970.6088390.6728840.67288492,233,901
26 Dec 20230.6449430.6787300.6142310.6347900.634790112,381,046
25 Dec 20230.6187520.6535210.6181100.6449210.64492169,020,633
24 Dec 20230.6189860.6443580.6097860.6187640.61876479,932,185
23 Dec 20230.6166950.6240450.5941270.6190510.61905160,828,348
22 Dec 20230.5965330.6184340.5965330.6166950.61669577,088,312
21 Dec 20230.5807330.6009640.5762250.5963200.59632069,170,665
20 Dec 20230.5780680.5972200.5740150.5807380.58073875,416,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...