Curve DAO price history in 2020
In 2020 Curve DAO (CRV) went from $12.70 on 2020-08-13 to $0.627624 on 2020-12-31, a change of -95.06%. The highest price was $45.00 on 2020-08-14 and the lowest $0.3270 on 2020-10-25. About $442.77M was traded across the year. The best day was 2020-10-27 (+58.31%) and the worst 2020-08-15 (-44.36%).
$12.70Open · 2020-08-13
$0.627624Close · 2020-12-31
$45.00High · 2020-08-14
$0.3270Low · 2020-10-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| August | $12.70 | $45.00 | $2.572 | $4.4386 | $141.94M | -65.05% |
| September | $4.489 | $5.88 | $0.8660 | $0.923421 | $107.21M | -79.43% |
| October | $0.9470 | $0.9860 | $0.3270 | $0.412959 | $34.97M | -56.39% |
| November | $0.4200 | $0.9580 | $0.3280 | $0.690922 | $100.35M | +64.51% |
| December | $0.6720 | $0.8610 | $0.3850 | $0.627624 | $58.31M | -6.60% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.58393 | $0.6390 | $0.52555 | $0.627624 | $1.08M | +7.62% |
| 2020-12-30 | $0.4759 | $0.5949 | $0.4672 | $0.583178 | $1.58M | +22.98% |
| 2020-12-29 | $0.4990 | $0.5150 | $0.4420 | $0.474217 | $610.74K | -4.90% |
| 2020-12-28 | $0.4710 | $0.5260 | $0.4660 | $0.498676 | $455.49K | +5.79% |
| 2020-12-27 | $0.4690 | $0.5160 | $0.4380 | $0.471369 | $428.68K | +0.34% |
| 2020-12-26 | $0.4900 | $0.4950 | $0.4490 | $0.469793 | $328.68K | -3.95% |
| 2020-12-25 | $0.47859 | $0.5335 | $0.46331 | $0.489133 | $506.91K | +0.92% |
| 2020-12-24 | $0.4600 | $0.5350 | $0.4450 | $0.48469 | $7.65M | +16.09% |
| 2020-12-23 | $0.55822 | $0.5676 | $0.3850 | $0.417506 | $749.32K | -25.29% |
| 2020-12-22 | $0.5580 | $0.5730 | $0.5070 | $0.558855 | $462.59K | -0.56% |
| 2020-12-21 | $0.5650 | $0.5710 | $0.5100 | $0.561977 | $8.50M | -9.07% |
| 2020-12-20 | $0.6630 | $0.6700 | $0.6050 | $0.618065 | $586.27K | -6.90% |
| 2020-12-19 | $0.6460 | $0.6991 | $0.6387 | $0.663903 | $763.11K | +3.05% |
| 2020-12-18 | $0.6530 | $0.6590 | $0.6190 | $0.644257 | $373.84K | -1.41% |
| 2020-12-17 | $0.65119 | $0.6860 | $0.6160 | $0.653496 | $818.82K | +0.36% |
| 2020-12-16 | $0.62865 | $0.6524 | $0.5953 | $0.651129 | $588.56K | +1.80% |
| 2020-12-15 | $0.6290 | $0.6480 | $0.5960 | $0.639598 | $7.41M | +1.30% |
| 2020-12-14 | $0.6120 | $0.6720 | $0.6070 | $0.631377 | $7.23M | +3.03% |
| 2020-12-13 | $0.6150 | $0.6370 | $0.5940 | $0.612796 | $5.42M | +3.65% |
| 2020-12-12 | $0.5590 | $0.6020 | $0.5570 | $0.591198 | $431.06K | +4.49% |
| 2020-12-11 | $0.5710 | $0.5950 | $0.5510 | $0.565768 | $3.60M | -5.82% |
| 2020-12-10 | $0.6340 | $0.6410 | $0.5810 | $0.600747 | $442.34K | -5.31% |
| 2020-12-09 | $0.6097 | $0.6394 | $0.5645 | $0.634455 | $527.01K | +3.94% |
| 2020-12-08 | $0.7070 | $0.7110 | $0.5950 | $0.610431 | $718.55K | -13.54% |
| 2020-12-07 | $0.7030 | $0.7430 | $0.6820 | $0.7060 | $508.53K | +0.49% |
| 2020-12-06 | $0.7420 | $0.7470 | $0.6720 | $0.702528 | $547.45K | -5.11% |
| 2020-12-05 | $0.6880 | $0.7420 | $0.6690 | $0.740323 | $765.63K | +8.15% |
| 2020-12-04 | $0.8270 | $0.8350 | $0.6700 | $0.684549 | $1.14M | -17.32% |
| 2020-12-03 | $0.7980 | $0.8610 | $0.7660 | $0.827938 | $1.12M | +3.35% |
| 2020-12-02 | $0.6770 | $0.8180 | $0.6630 | $0.801103 | $1.40M | +17.94% |
| 2020-12-01 | $0.6720 | $0.7600 | $0.6250 | $0.67922 | $1.56M | -1.69% |
| 2020-11-30 | $0.6830 | $0.7610 | $0.6280 | $0.690922 | $12.80M | +5.42% |
| 2020-11-29 | $0.6100 | $0.6930 | $0.5900 | $0.655402 | $1.03M | +7.37% |
| 2020-11-28 | $0.6380 | $0.6560 | $0.5860 | $0.610437 | $1.17M | -4.38% |
| 2020-11-27 | $0.5710 | $0.6440 | $0.5670 | $0.638366 | $7.45M | +7.38% |
| 2020-11-26 | $0.6390 | $0.6610 | $0.4820 | $0.594501 | $1.76M | -6.81% |
| 2020-11-25 | $0.6810 | $0.7500 | $0.6190 | $0.637953 | $1.43M | -6.76% |
| 2020-11-24 | $0.7430 | $0.7960 | $0.6600 | $0.684184 | $1.60M | -5.98% |
| 2020-11-23 | $0.7480 | $0.8060 | $0.6860 | $0.727683 | $13.37M | -2.55% |
| 2020-11-22 | $0.7650 | $0.8200 | $0.7330 | $0.746719 | $12.18M | -12.31% |
| 2020-11-21 | $0.8520 | $0.9040 | $0.7970 | $0.851555 | $1.53M | -0.18% |
| 2020-11-20 | $0.8040 | $0.9580 | $0.7930 | $0.853114 | $2.11M | +6.17% |
| 2020-11-19 | $0.7570 | $0.8430 | $0.7110 | $0.80353 | $1.77M | +6.21% |
| 2020-11-18 | $0.8760 | $0.8880 | $0.6810 | $0.756536 | $1.93M | -13.73% |
| 2020-11-17 | $0.8230 | $0.9070 | $0.8030 | $0.876894 | $1.65M | +6.18% |
| 2020-11-16 | $0.8130 | $0.9000 | $0.7550 | $0.825873 | $15.21M | +5.55% |
| 2020-11-15 | $0.7100 | $0.8400 | $0.7040 | $0.782419 | $2.31M | +10.13% |
| 2020-11-14 | $0.6840 | $0.7460 | $0.5970 | $0.710426 | $1.60M | +3.32% |
| 2020-11-13 | $0.5630 | $0.7020 | $0.5510 | $0.687571 | $1.29M | +22.40% |
| 2020-11-12 | $0.5410 | $0.5940 | $0.5090 | $0.56175 | $1.07M | +3.55% |
| 2020-11-11 | $0.5630 | $0.6580 | $0.5290 | $0.542468 | $1.44M | -3.32% |
| 2020-11-10 | $0.4490 | $0.5990 | $0.4390 | $0.561101 | $1.16M | +24.85% |
| 2020-11-09 | $0.4730 | $0.5010 | $0.4260 | $0.449435 | $1.01M | -5.05% |
| 2020-11-08 | $0.5560 | $0.5660 | $0.4720 | $0.473355 | $6.07M | +10.72% |
| 2020-11-07 | $0.4380 | $0.5500 | $0.3960 | $0.427526 | $1.57M | -2.39% |
| 2020-11-06 | $0.3590 | $0.4500 | $0.3560 | $0.4380 | $893.78K | +21.74% |
| 2020-11-05 | $0.3450 | $0.3870 | $0.3280 | $0.359786 | $685.10K | +4.72% |
| 2020-11-04 | $0.3570 | $0.3790 | $0.3290 | $0.343561 | $603.25K | -3.58% |
| 2020-11-03 | $0.3620 | $0.3730 | $0.3370 | $0.356306 | $595.47K | -2.50% |
| 2020-11-02 | $0.3840 | $0.3850 | $0.3470 | $0.365455 | $2.50M | -8.80% |
| 2020-11-01 | $0.4200 | $0.4270 | $0.3870 | $0.400724 | $595.01K | -2.96% |
| 2020-10-31 | $0.4310 | $0.4340 | $0.3970 | $0.412959 | $2.51M | +5.20% |
| 2020-10-30 | $0.4410 | $0.4660 | $0.3750 | $0.392554 | $1.01M | -11.16% |
| 2020-10-29 | $0.4880 | $0.5260 | $0.4260 | $0.441861 | $1.10M | -10.07% |
| 2020-10-28 | $0.6310 | $0.6550 | $0.4520 | $0.49133 | $1.80M | -23.26% |
| 2020-10-27 | $0.4040 | $0.640269 | $0.3890 | $0.640269 | $1.60M | +58.31% |
| 2020-10-26 | $0.3360 | $0.4400 | $0.3340 | $0.404448 | $735.78K | +20.36% |
| 2020-10-25 | $0.3750 | $0.3840 | $0.3270 | $0.33604 | $380.84K | -10.39% |
| 2020-10-24 | $0.3760 | $0.3850 | $0.3530 | $0.3750 | $402.72K | +0.10% |
| 2020-10-23 | $0.3880 | $0.3950 | $0.3580 | $0.374638 | $2.31M | -8.11% |
| 2020-10-22 | $0.3820 | $0.4330 | $0.3800 | $0.407697 | $345.39K | +6.34% |
| 2020-10-21 | $0.3580 | $0.4040 | $0.3550 | $0.383389 | $380.92K | +7.09% |
| 2020-10-20 | $0.4150 | $0.4190 | $0.3520 | $0.3580 | $385.88K | -13.73% |
| 2020-10-19 | $0.4590 | $0.4600 | $0.4060 | $0.4150 | $358.31K | -9.38% |
| 2020-10-18 | $0.4360 | $0.4740 | $0.4320 | $0.457943 | $240.14K | +4.85% |
| 2020-10-17 | $0.4330 | $0.4550 | $0.4170 | $0.436744 | $259.14K | +0.28% |
| 2020-10-16 | $0.4590 | $0.4610 | $0.4150 | $0.435524 | $2.51M | -12.50% |
| 2020-10-15 | $0.5020 | $0.5110 | $0.4780 | $0.497726 | $329.51K | -0.16% |
| 2020-10-14 | $0.5020 | $0.5120 | $0.4770 | $0.498519 | $2.77M | -8.47% |
| 2020-10-13 | $0.5700 | $0.5760 | $0.5300 | $0.544649 | $275.70K | -3.23% |
| 2020-10-12 | $0.5850 | $0.5980 | $0.5460 | $0.562854 | $3.01M | +0.87% |
| 2020-10-11 | $0.5610 | $0.5810 | $0.5230 | $0.5580 | $393.19K | -1.93% |
| 2020-10-10 | $0.5950 | $0.5980 | $0.5260 | $0.568973 | $3.70M | -8.51% |
| 2020-10-09 | $0.5580 | $0.6410 | $0.5200 | $0.621896 | $458.87K | +11.45% |
| 2020-10-08 | $0.5230 | $0.5810 | $0.4620 | $0.5580 | $475.13K | +6.45% |
| 2020-10-07 | $0.5050 | $0.5320 | $0.4540 | $0.524171 | $427.62K | +3.30% |
| 2020-10-06 | $0.6310 | $0.6360 | $0.4920 | $0.507402 | $554.51K | -19.53% |
| 2020-10-05 | $0.6990 | $0.7220 | $0.6130 | $0.630553 | $418.62K | -9.73% |
| 2020-10-04 | $0.7700 | $0.7710 | $0.6740 | $0.698551 | $378.29K | -9.00% |
| 2020-10-03 | $0.7640 | $0.8090 | $0.7400 | $0.767638 | $374.43K | -1.37% |
| 2020-10-02 | $0.7580 | $0.8090 | $0.7350 | $0.778285 | $4.55M | -9.82% |
| 2020-10-01 | $0.9470 | $0.9860 | $0.8230 | $0.863061 | $511.70K | -6.54% |
| 2020-09-30 | $0.9370 | $0.9840 | $0.9100 | $0.923421 | $4.56M | -2.04% |
| 2020-09-29 | $0.9610 | $0.9610 | $0.9080 | $0.942651 | $4.01M | -5.71% |
| 2020-09-28 | $1.035 | $1.101 | $0.9900 | $0.999779 | $460.30K | -3.48% |
| 2020-09-27 | $1.113 | $1.138 | $0.9780 | $1.0358 | $510.05K | -7.06% |
| 2020-09-26 | $0.9750 | $1.145 | $0.9690 | $1.1144 | $727.46K | +14.24% |
| 2020-09-25 | $0.9930 | $1.044 | $0.8780 | $0.975491 | $587.84K | -0.78% |
| 2020-09-24 | $0.9600 | $1.01 | $0.8700 | $0.983203 | $4.06M | +11.42% |
| 2020-09-23 | $1.075 | $1.128 | $0.8660 | $0.882421 | $757.57K | -18.00% |
| 2020-09-22 | $1.09 | $1.155 | $1.012 | $1.0761 | $810.82K | -2.27% |
| 2020-09-21 | $1.12 | $1.15 | $1.01 | $1.1011 | $5.17M | -18.87% |
| 2020-09-20 | $1.483 | $1.633 | $1.301 | $1.3571 | $1.48M | -8.52% |
| 2020-09-19 | $1.257 | $1.637 | $1.231 | $1.4835 | $1.46M | +17.77% |
| 2020-09-18 | $1.331 | $1.435 | $1.219 | $1.2596 | $1.14M | -3.60% |
| 2020-09-17 | $1.34 | $1.44 | $1.23 | $1.3067 | $4.94M | +2.21% |
| 2020-09-16 | $1.416 | $1.466 | $1.201 | $1.2785 | $1.50M | -9.84% |
| 2020-09-15 | $1.841 | $1.885 | $1.338 | $1.4181 | $1.75M | -23.08% |
| 2020-09-14 | $1.905 | $1.981 | $1.795 | $1.8435 | $1.36M | -4.24% |
| 2020-09-13 | $1.84 | $1.98 | $1.77 | $1.9252 | $6.05M | -8.21% |
| 2020-09-12 | $1.902 | $2.151 | $1.811 | $2.0975 | $1.63M | +10.10% |
| 2020-09-11 | $1.961 | $2.012 | $1.707 | $1.905 | $1.58M | -0.98% |
| 2020-09-10 | $2.10 | $2.10 | $1.71 | $1.9237 | $8.26M | -2.48% |
| 2020-09-09 | $1.833 | $2.148 | $1.772 | $1.9726 | $1.51M | +7.58% |
| 2020-09-08 | $2.099 | $2.107 | $1.77 | $1.8335 | $1.60M | -12.55% |
| 2020-09-07 | $2.163 | $2.31 | $1.714 | $2.0966 | $2.00M | -3.14% |
| 2020-09-06 | $1.88 | $2.336 | $1.522 | $2.1645 | $2.45M | +14.09% |
| 2020-09-05 | $2.857 | $3.08 | $1.586 | $1.8971 | $2.67M | -33.69% |
| 2020-09-04 | $2.921 | $3.292 | $2.708 | $2.8612 | $2.65M | -2.88% |
| 2020-09-03 | $3.45 | $3.60 | $2.68 | $2.946 | $20.26M | -31.79% |
| 2020-09-02 | $5.35 | $5.356 | $3.763 | $4.3192 | $6.53M | -19.17% |
| 2020-09-01 | $4.489 | $5.88 | $4.113 | $5.3439 | $14.71M | +20.39% |
| 2020-08-31 | $3.564 | $4.50 | $3.427 | $4.4386 | $6.65M | +24.66% |
| 2020-08-30 | $3.106 | $3.754 | $3.072 | $3.5607 | $6.51M | +14.67% |
| 2020-08-29 | $3.52 | $3.53 | $3.067 | $3.1053 | $3.65M | -11.91% |
| 2020-08-28 | $3.345 | $3.981 | $3.345 | $3.5249 | $4.40M | +5.34% |
| 2020-08-27 | $3.567 | $4.325 | $3.226 | $3.3464 | $6.83M | -7.33% |
| 2020-08-26 | $3.83 | $4.43 | $3.51 | $3.6112 | $35.37M | +26.21% |
| 2020-08-25 | $2.894 | $3.293 | $2.685 | $2.8613 | $3.24M | -2.65% |
| 2020-08-24 | $2.90 | $3.40 | $2.76 | $2.9392 | $13.65M | +9.01% |
| 2020-08-23 | $3.057 | $3.07 | $2.572 | $2.6963 | $2.05M | -11.88% |
| 2020-08-22 | $3.23 | $3.25 | $2.716 | $3.0599 | $1.60M | -5.20% |
| 2020-08-21 | $3.88 | $4.104 | $3.212 | $3.2279 | $2.22M | -17.07% |
| 2020-08-20 | $3.875 | $4.684 | $3.80 | $3.8921 | $1.75M | -3.62% |
| 2020-08-19 | $4.45 | $5.04 | $3.82 | $4.0381 | $17.16M | +13.20% |
| 2020-08-18 | $4.305 | $4.499 | $3.20 | $3.5672 | $1.48M | -18.49% |
| 2020-08-17 | $5.795 | $5.936 | $4.16 | $4.3761 | $1.52M | -24.35% |
| 2020-08-16 | $7.017 | $7.716 | $5.736 | $5.7847 | $1.41M | -10.46% |
| 2020-08-15 | $7.45 | $7.69 | $5.93 | $6.4604 | $20.67M | -44.36% |
| 2020-08-14 | $35.00 | $45.00 | $10.207 | $11.6115 | $1.86M | -8.57% |
| 2020-08-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.91M | +0.00% |
Frequently asked questions
What was the Curve DAO price on January 1, 2020?
CRV opened 2020-08-13 at $12.70 and closed that day at $12.70.
What was the highest price of Curve DAO in 2020?
The highest was $45.00 on 2020-08-14; the lowest was $0.3270 on 2020-10-25.
How much did Curve DAO change in 2020?
CRV moved -95.06% in 2020, from $12.70 to $0.627624.
More about Curve DAO
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.