Curve DAO price history in 2021
In 2021 Curve DAO (CRV) went from $0.6273 on 2021-01-01 to $5.3189 on 2021-12-31, a change of +747.90%. The highest price was $6.3967 on 2021-11-25 and the lowest $0.5300 on 2021-01-11. About $12.37B was traded across the year. The best day was 2021-01-17 (+52.83%) and the worst 2021-05-22 (-34.04%).
$0.6273Open · 2021-01-01
$5.3189Close · 2021-12-31
$6.3967High · 2021-11-25
$0.5300Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6273 | $2.8371 | $0.5300 | $2.5176 | $282.57M | +301.35% |
| February | $2.361 | $3.6677 | $1.6231 | $1.7683 | $731.04M | -25.10% |
| March | $1.7642 | $3.5757 | $1.7505 | $3.1605 | $665.83M | +79.15% |
| April | $3.1348 | $4.35 | $2.2016 | $3.2215 | $1.06B | +2.76% |
| May | $3.222 | $4.2254 | $1.0583 | $1.8413 | $2.16B | -42.85% |
| June | $1.955 | $2.90 | $1.215 | $1.6942 | $1.17B | -13.34% |
| July | $1.694 | $2.0619 | $1.2225 | $1.7157 | $427.12M | +1.28% |
| August | $1.717 | $2.512 | $1.5325 | $2.2344 | $822.42M | +30.13% |
| September | $2.235 | $3.337 | $1.653 | $2.334 | $1.21B | +4.43% |
| October | $2.3365 | $5.3199 | $2.2864 | $4.4663 | $996.78M | +91.15% |
| November | $4.487 | $6.3967 | $3.49 | $5.0329 | $1.78B | +12.17% |
| December | $5.03 | $6.0763 | $2.7193 | $5.3189 | $1.05B | +5.74% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $5.1159 | $5.7171 | $5.002 | $5.3189 | $35.88M | +3.96% |
| 2021-12-30 | $4.852 | $5.2796 | $4.645 | $5.1161 | $31.39M | +5.68% |
| 2021-12-29 | $4.7176 | $5.20 | $4.7088 | $4.8409 | $38.55M | +2.63% |
| 2021-12-28 | $5.2805 | $5.2897 | $4.6467 | $4.7167 | $33.05M | -10.60% |
| 2021-12-27 | $5.7399 | $5.7999 | $5.269 | $5.2759 | $23.28M | -6.74% |
| 2021-12-26 | $5.6951 | $5.8595 | $5.5052 | $5.657 | $95.98M | -1.42% |
| 2021-12-25 | $5.3466 | $6.0763 | $5.2741 | $5.7386 | $160.69M | +10.58% |
| 2021-12-24 | $5.1943 | $5.6145 | $5.0306 | $5.1895 | $25.45M | +0.05% |
| 2021-12-23 | $5.055 | $5.4334 | $4.91 | $5.1868 | $29.15M | +1.72% |
| 2021-12-22 | $5.182 | $5.3711 | $4.845 | $5.0992 | $167.54M | +10.40% |
| 2021-12-21 | $4.1187 | $4.6348 | $4.0353 | $4.619 | $7.98M | +12.21% |
| 2021-12-20 | $4.168 | $4.299 | $3.7875 | $4.1163 | $14.75M | -1.18% |
| 2021-12-19 | $4.516 | $4.60 | $4.114 | $4.1654 | $8.85M | -7.92% |
| 2021-12-18 | $4.2797 | $4.6139 | $4.1017 | $4.5238 | $22.07M | +5.71% |
| 2021-12-17 | $3.8243 | $4.4579 | $3.7045 | $4.2794 | $23.11M | +11.89% |
| 2021-12-16 | $3.7022 | $4.0896 | $3.6975 | $3.8246 | $9.00M | +3.39% |
| 2021-12-15 | $3.4295 | $3.8188 | $3.2288 | $3.6991 | $11.95M | +7.77% |
| 2021-12-14 | $3.328 | $3.4663 | $3.2289 | $3.4323 | $6.17M | +3.24% |
| 2021-12-13 | $3.426 | $3.484 | $3.228 | $3.3247 | $48.33M | -13.45% |
| 2021-12-12 | $3.7501 | $3.888 | $3.572 | $3.8414 | $6.82M | +4.25% |
| 2021-12-11 | $3.6678 | $3.794 | $3.566 | $3.6849 | $38.51M | +10.12% |
| 2021-12-10 | $3.6632 | $3.785 | $3.3285 | $3.3461 | $7.59M | -7.54% |
| 2021-12-09 | $4.164 | $4.2673 | $3.60 | $3.619 | $19.45M | -13.30% |
| 2021-12-08 | $4.1625 | $4.2173 | $3.7729 | $4.1739 | $10.65M | +2.64% |
| 2021-12-07 | $3.8839 | $4.216 | $3.768 | $4.0667 | $93.57M | +9.24% |
| 2021-12-06 | $3.6241 | $3.849 | $3.2073 | $3.7228 | $12.90M | +2.97% |
| 2021-12-05 | $3.7487 | $3.9594 | $3.3355 | $3.6156 | $10.90M | -3.44% |
| 2021-12-04 | $4.3658 | $4.4282 | $2.7193 | $3.7443 | $17.26M | -14.29% |
| 2021-12-03 | $4.7447 | $4.8195 | $4.01 | $4.3687 | $9.83M | -7.87% |
| 2021-12-02 | $4.9928 | $4.993 | $4.6421 | $4.7421 | $9.40M | -4.90% |
| 2021-12-01 | $5.03 | $5.478 | $4.809 | $4.9866 | $18.18M | -0.92% |
| 2021-11-30 | $4.6953 | $5.068 | $4.518 | $5.0329 | $10.98M | +5.87% |
| 2021-11-29 | $4.7029 | $5.036 | $4.519 | $4.7539 | $82.14M | -2.59% |
| 2021-11-28 | $4.8403 | $4.896 | $4.1854 | $4.8804 | $15.06M | +0.85% |
| 2021-11-27 | $4.9351 | $5.365 | $4.6693 | $4.8391 | $18.58M | -2.14% |
| 2021-11-26 | $5.044 | $5.3721 | $4.861 | $4.9448 | $145.78M | -16.49% |
| 2021-11-25 | $5.8466 | $6.3967 | $5.4795 | $5.9216 | $41.49M | +0.92% |
| 2021-11-24 | $4.9799 | $6.1995 | $4.924 | $5.8679 | $305.07M | +17.27% |
| 2021-11-23 | $4.676 | $5.1277 | $4.5334 | $5.0038 | $178.58M | +17.49% |
| 2021-11-22 | $3.801 | $4.536 | $3.7129 | $4.2589 | $22.63M | +11.94% |
| 2021-11-21 | $3.9413 | $3.942 | $3.7426 | $3.8045 | $4.62M | -2.39% |
| 2021-11-20 | $3.8604 | $3.9783 | $3.7425 | $3.8974 | $35.52M | +0.04% |
| 2021-11-19 | $4.062 | $4.1813 | $3.8487 | $3.8959 | $50.71M | -4.49% |
| 2021-11-18 | $3.772 | $4.297 | $3.571 | $4.0792 | $107.98M | +1.12% |
| 2021-11-17 | $3.7062 | $4.056 | $3.6839 | $4.0338 | $9.95M | +6.91% |
| 2021-11-16 | $3.578 | $4.019 | $3.49 | $3.7732 | $87.62M | -4.01% |
| 2021-11-15 | $4.13 | $4.16 | $3.8992 | $3.9308 | $4.57M | -3.33% |
| 2021-11-14 | $4.098 | $4.164 | $4.011 | $4.0664 | $32.98M | -2.20% |
| 2021-11-13 | $4.269 | $4.372 | $4.088 | $4.1581 | $27.89M | +3.27% |
| 2021-11-12 | $4.1656 | $4.2915 | $3.882 | $4.0263 | $5.80M | -3.43% |
| 2021-11-11 | $4.0807 | $4.423 | $4.043 | $4.1691 | $7.69M | +0.14% |
| 2021-11-10 | $4.563 | $4.5949 | $3.6773 | $4.1635 | $109.83M | -8.45% |
| 2021-11-09 | $4.809 | $4.876 | $4.357 | $4.5478 | $75.36M | -1.84% |
| 2021-11-08 | $4.4942 | $4.673 | $4.2954 | $4.6328 | $8.58M | +3.06% |
| 2021-11-07 | $4.301 | $4.744 | $4.2946 | $4.4951 | $117.79M | +9.46% |
| 2021-11-06 | $4.0732 | $4.2915 | $3.8809 | $4.1068 | $7.62M | +2.40% |
| 2021-11-05 | $4.10 | $4.293 | $3.8786 | $4.0104 | $63.07M | -2.64% |
| 2021-11-04 | $4.113 | $4.222 | $4.0213 | $4.1191 | $46.27M | -6.31% |
| 2021-11-03 | $4.2901 | $4.6056 | $4.0309 | $4.3963 | $12.33M | +4.09% |
| 2021-11-02 | $4.4087 | $4.607 | $4.0268 | $4.2237 | $80.52M | -4.91% |
| 2021-11-01 | $4.487 | $4.633 | $4.2666 | $4.4416 | $65.00M | -0.55% |
| 2021-10-31 | $4.4526 | $4.553 | $4.1756 | $4.4663 | $67.60M | -5.62% |
| 2021-10-30 | $4.6689 | $5.3199 | $4.5508 | $4.7324 | $24.32M | +1.67% |
| 2021-10-29 | $4.755 | $5.0097 | $4.5584 | $4.6545 | $16.67M | -2.15% |
| 2021-10-28 | $5.053 | $5.25 | $4.56 | $4.7568 | $152.82M | +7.22% |
| 2021-10-27 | $4.635 | $4.716 | $4.0359 | $4.4365 | $27.74M | -4.21% |
| 2021-10-26 | $4.796 | $5.2807 | $4.5227 | $4.6317 | $54.58M | -3.45% |
| 2021-10-25 | $3.504 | $4.8391 | $3.486 | $4.7971 | $40.76M | +37.18% |
| 2021-10-24 | $3.693 | $3.948 | $3.4545 | $3.4969 | $16.87M | -5.34% |
| 2021-10-23 | $3.338 | $3.7878 | $3.1748 | $3.6943 | $15.17M | +10.85% |
| 2021-10-22 | $2.857 | $3.3731 | $2.8561 | $3.3329 | $10.26M | +16.59% |
| 2021-10-21 | $2.9377 | $3.0544 | $2.8394 | $2.8587 | $4.95M | -1.30% |
| 2021-10-20 | $2.8963 | $3.056 | $2.8387 | $2.8963 | $41.13M | +3.67% |
| 2021-10-19 | $2.7958 | $2.8476 | $2.6829 | $2.7937 | $3.22M | +0.52% |
| 2021-10-18 | $2.772 | $2.847 | $2.725 | $2.7792 | $17.80M | -3.18% |
| 2021-10-17 | $2.911 | $2.9186 | $2.7257 | $2.8706 | $3.18M | +0.21% |
| 2021-10-16 | $2.978 | $2.981 | $2.834 | $2.8646 | $23.52M | -3.02% |
| 2021-10-15 | $2.833 | $3.0797 | $2.8169 | $2.9537 | $46.95M | +3.57% |
| 2021-10-14 | $2.9589 | $2.977 | $2.804 | $2.8519 | $35.32M | -3.64% |
| 2021-10-13 | $2.943 | $3.154 | $2.892 | $2.9595 | $61.38M | +10.31% |
| 2021-10-12 | $2.6958 | $2.705 | $2.5206 | $2.683 | $3.84M | +0.69% |
| 2021-10-11 | $2.75 | $2.7919 | $2.5215 | $2.6647 | $35.57M | -2.61% |
| 2021-10-10 | $2.831 | $2.84 | $2.6456 | $2.736 | $31.20M | -4.28% |
| 2021-10-09 | $2.9527 | $2.976 | $2.781 | $2.8585 | $37.02M | -3.16% |
| 2021-10-08 | $2.823 | $3.094 | $2.7921 | $2.9516 | $62.40M | +4.68% |
| 2021-10-07 | $2.826 | $2.90 | $2.7495 | $2.8195 | $42.28M | +2.99% |
| 2021-10-06 | $2.9388 | $2.9429 | $2.6268 | $2.7378 | $7.15M | -6.74% |
| 2021-10-05 | $2.8812 | $3.0364 | $2.7594 | $2.9356 | $9.27M | +1.88% |
| 2021-10-04 | $2.817 | $2.9056 | $2.63 | $2.8814 | $9.30M | +4.42% |
| 2021-10-03 | $2.913 | $2.96 | $2.628 | $2.7594 | $78.71M | +8.82% |
| 2021-10-02 | $2.532 | $2.6538 | $2.4559 | $2.5359 | $9.00M | +0.14% |
| 2021-10-01 | $2.3365 | $2.5577 | $2.2864 | $2.5323 | $6.81M | +8.50% |
| 2021-09-30 | $2.2903 | $2.3991 | $2.253 | $2.334 | $4.49M | +1.76% |
| 2021-09-29 | $2.284 | $2.40 | $2.212 | $2.2937 | $38.04M | +1.32% |
| 2021-09-28 | $2.2833 | $2.401 | $2.219 | $2.2637 | $41.96M | -4.49% |
| 2021-09-27 | $2.5435 | $2.7487 | $2.36 | $2.3702 | $14.77M | -7.35% |
| 2021-09-26 | $2.468 | $2.7492 | $2.3755 | $2.5582 | $100.28M | +10.77% |
| 2021-09-25 | $2.4284 | $2.479 | $2.2663 | $2.3094 | $5.78M | -2.91% |
| 2021-09-24 | $2.3829 | $2.4885 | $2.2636 | $2.3786 | $54.96M | -14.76% |
| 2021-09-23 | $2.4503 | $2.8363 | $2.355 | $2.7903 | $10.64M | +12.59% |
| 2021-09-22 | $2.455 | $2.549 | $2.355 | $2.4783 | $55.58M | +12.72% |
| 2021-09-21 | $2.41 | $2.6627 | $2.1307 | $2.1986 | $11.41M | -8.69% |
| 2021-09-20 | $3.044 | $3.1451 | $2.3484 | $2.4078 | $11.20M | -5.07% |
| 2021-09-19 | $2.755 | $3.14 | $2.336 | $2.5363 | $125.99M | -7.91% |
| 2021-09-18 | $2.87 | $2.91 | $2.68 | $2.754 | $40.60M | -3.48% |
| 2021-09-17 | $3.0037 | $3.1777 | $2.696 | $2.8533 | $90.48M | -4.99% |
| 2021-09-16 | $3.324 | $3.337 | $2.833 | $3.0033 | $102.65M | -0.38% |
| 2021-09-15 | $2.7997 | $3.21 | $2.7174 | $3.0146 | $13.97M | +7.84% |
| 2021-09-14 | $2.3609 | $2.8525 | $2.3573 | $2.7955 | $12.77M | +18.33% |
| 2021-09-13 | $2.4199 | $2.4818 | $2.0469 | $2.3624 | $7.83M | +10.90% |
| 2021-09-12 | $2.316 | $2.479 | $2.046 | $2.1303 | $50.93M | -7.68% |
| 2021-09-11 | $2.256 | $2.411 | $2.203 | $2.3076 | $32.31M | +7.69% |
| 2021-09-10 | $2.3832 | $2.474 | $2.0565 | $2.1428 | $6.23M | -1.50% |
| 2021-09-09 | $2.119 | $2.476 | $2.07 | $2.1755 | $77.26M | +9.65% |
| 2021-09-08 | $1.993 | $2.0567 | $1.8221 | $1.9841 | $5.65M | +0.70% |
| 2021-09-07 | $2.005 | $2.094 | $1.82 | $1.9703 | $75.92M | -1.50% |
| 2021-09-06 | $2.464 | $2.549 | $1.653 | $2.0002 | $72.04M | -18.95% |
| 2021-09-05 | $2.416 | $2.657 | $2.3064 | $2.4679 | $75.57M | +8.64% |
| 2021-09-04 | $2.209 | $2.3373 | $2.188 | $2.2716 | $2.77M | +3.01% |
| 2021-09-03 | $2.205 | $2.2727 | $2.1608 | $2.2052 | $2.26M | -0.50% |
| 2021-09-02 | $2.224 | $2.2732 | $2.1576 | $2.2162 | $29.66M | -0.30% |
| 2021-09-01 | $2.235 | $2.315 | $2.20 | $2.2228 | $34.26M | -0.52% |
| 2021-08-31 | $2.316 | $2.318 | $2.161 | $2.2344 | $36.77M | +6.53% |
| 2021-08-30 | $2.1032 | $2.2709 | $2.0211 | $2.0975 | $4.04M | -2.51% |
| 2021-08-29 | $2.123 | $2.272 | $2.021 | $2.1514 | $47.89M | +1.67% |
| 2021-08-28 | $2.1309 | $2.16 | $2.035 | $2.1161 | $23.54M | -1.19% |
| 2021-08-27 | $2.16 | $2.201 | $2.09 | $2.1416 | $26.15M | +4.45% |
| 2021-08-26 | $2.1973 | $2.24 | $2.0085 | $2.0502 | $2.73M | -0.32% |
| 2021-08-25 | $2.238 | $2.25 | $2.03 | $2.0569 | $33.19M | -1.92% |
| 2021-08-24 | $2.3638 | $2.3864 | $2.08 | $2.097 | $4.87M | -3.57% |
| 2021-08-23 | $2.348 | $2.391 | $2.152 | $2.1746 | $54.72M | -7.36% |
| 2021-08-22 | $2.234 | $2.512 | $2.20 | $2.3475 | $69.02M | +5.21% |
| 2021-08-21 | $2.1945 | $2.355 | $2.18 | $2.2313 | $65.73M | +1.64% |
| 2021-08-20 | $2.223 | $2.342 | $2.152 | $2.1952 | $48.77M | +2.10% |
| 2021-08-19 | $1.9142 | $2.1535 | $1.8708 | $2.15 | $4.37M | +12.33% |
| 2021-08-18 | $1.9232 | $2.0158 | $1.847 | $1.914 | $3.40M | -0.38% |
| 2021-08-17 | $2.1223 | $2.2353 | $1.9049 | $1.9212 | $5.51M | -8.95% |
| 2021-08-16 | $2.1926 | $2.259 | $2.0214 | $2.1101 | $52.03M | -4.00% |
| 2021-08-15 | $2.1321 | $2.2876 | $2.087 | $2.198 | $39.90M | +3.13% |
| 2021-08-14 | $2.247 | $2.29 | $2.078 | $2.1313 | $30.54M | -5.14% |
| 2021-08-13 | $2.235 | $2.378 | $2.157 | $2.2467 | $43.20M | +10.55% |
| 2021-08-12 | $2.0381 | $2.1503 | $1.9266 | $2.0323 | $3.26M | +4.41% |
| 2021-08-11 | $2.144 | $2.165 | $1.935 | $1.9465 | $43.20M | -5.85% |
| 2021-08-10 | $1.8747 | $2.0751 | $1.8317 | $2.0674 | $2.26M | +10.42% |
| 2021-08-09 | $1.8985 | $1.948 | $1.817 | $1.8723 | $27.43M | +6.53% |
| 2021-08-08 | $1.9138 | $1.9369 | $1.7216 | $1.7576 | $2.41M | -1.98% |
| 2021-08-07 | $1.881 | $1.939 | $1.781 | $1.7932 | $29.03M | -4.97% |
| 2021-08-06 | $1.7693 | $1.98 | $1.7453 | $1.887 | $42.77M | +6.63% |
| 2021-08-05 | $1.7439 | $1.824 | $1.693 | $1.7697 | $30.06M | +9.11% |
| 2021-08-04 | $1.5681 | $1.6482 | $1.5325 | $1.6219 | $1.49M | +3.48% |
| 2021-08-03 | $1.6248 | $1.638 | $1.5358 | $1.5675 | $1.42M | -0.56% |
| 2021-08-02 | $1.651 | $1.675 | $1.535 | $1.5763 | $17.48M | -4.61% |
| 2021-08-01 | $1.717 | $1.758 | $1.6061 | $1.6524 | $25.23M | -3.69% |
| 2021-07-31 | $1.6904 | $1.778 | $1.6463 | $1.7157 | $21.81M | +1.52% |
| 2021-07-30 | $1.588 | $1.759 | $1.571 | $1.6899 | $29.31M | +6.02% |
| 2021-07-29 | $1.607 | $1.669 | $1.526 | $1.5939 | $24.81M | +3.33% |
| 2021-07-28 | $1.5696 | $1.5833 | $1.4967 | $1.5425 | $1.15M | -0.35% |
| 2021-07-27 | $1.548 | $1.586 | $1.496 | $1.5478 | $21.44M | +0.26% |
| 2021-07-26 | $1.647 | $1.698 | $1.4725 | $1.5439 | $28.62M | +1.30% |
| 2021-07-25 | $1.5453 | $1.5572 | $1.4584 | $1.5241 | $1.10M | +2.88% |
| 2021-07-24 | $1.554 | $1.594 | $1.46 | $1.4814 | $16.51M | -4.68% |
| 2021-07-23 | $1.513 | $1.616 | $1.478 | $1.5542 | $15.97M | +2.24% |
| 2021-07-22 | $1.508 | $1.5867 | $1.482 | $1.5202 | $20.68M | +5.02% |
| 2021-07-21 | $1.281 | $1.472 | $1.2445 | $1.4475 | $1.42M | +13.13% |
| 2021-07-20 | $1.3414 | $1.371 | $1.2225 | $1.2795 | $1.35M | -2.41% |
| 2021-07-19 | $1.352 | $1.3714 | $1.223 | $1.3111 | $16.40M | -3.01% |
| 2021-07-18 | $1.418 | $1.427 | $1.325 | $1.3517 | $10.87M | -4.83% |
| 2021-07-17 | $1.421 | $1.509 | $1.4115 | $1.4204 | $10.84M | -0.02% |
| 2021-07-16 | $1.521 | $1.5271 | $1.3946 | $1.4207 | $12.78M | -6.45% |
| 2021-07-15 | $1.509 | $1.5535 | $1.4106 | $1.5187 | $14.65M | +0.65% |
| 2021-07-14 | $1.601 | $1.648 | $1.505 | $1.5089 | $12.82M | -5.76% |
| 2021-07-13 | $1.625 | $1.636 | $1.504 | $1.6011 | $17.12M | -1.49% |
| 2021-07-12 | $1.688 | $1.702 | $1.594 | $1.6253 | $12.18M | -3.77% |
| 2021-07-11 | $1.762 | $1.79 | $1.689 | $1.689 | $10.61M | -4.05% |
| 2021-07-10 | $1.7195 | $1.771 | $1.658 | $1.7602 | $14.06M | +1.77% |
| 2021-07-09 | $1.784 | $1.808 | $1.697 | $1.7296 | $13.59M | -2.69% |
| 2021-07-08 | $1.8106 | $1.825 | $1.6771 | $1.7775 | $22.65M | -1.81% |
| 2021-07-07 | $2.026 | $2.06 | $1.757 | $1.8103 | $26.93M | -7.90% |
| 2021-07-06 | $1.7966 | $2.0619 | $1.7944 | $1.9656 | $3.40M | +9.35% |
| 2021-07-05 | $1.8374 | $1.8471 | $1.6869 | $1.7976 | $2.11M | +3.59% |
| 2021-07-04 | $1.876 | $1.903 | $1.685 | $1.7353 | $22.47M | -1.24% |
| 2021-07-03 | $1.6602 | $1.7884 | $1.6308 | $1.7572 | $1.10M | +5.81% |
| 2021-07-02 | $1.6889 | $1.7255 | $1.5685 | $1.6607 | $1.35M | +1.56% |
| 2021-07-01 | $1.694 | $1.728 | $1.569 | $1.6353 | $17.03M | -3.48% |
| 2021-06-30 | $1.69 | $1.854 | $1.65 | $1.6942 | $27.38M | +0.24% |
| 2021-06-29 | $1.829 | $1.862 | $1.673 | $1.6902 | $27.61M | +4.49% |
| 2021-06-28 | $1.5884 | $1.6666 | $1.5518 | $1.6176 | $1.36M | +1.92% |
| 2021-06-27 | $1.4904 | $1.5994 | $1.4372 | $1.587 | $1.49M | +6.39% |
| 2021-06-26 | $1.447 | $1.5496 | $1.4019 | $1.4918 | $21.08M | +3.15% |
| 2021-06-25 | $1.4937 | $1.514 | $1.3656 | $1.4462 | $40.67M | -3.04% |
| 2021-06-24 | $1.53 | $1.737 | $1.482 | $1.4916 | $45.45M | -2.22% |
| 2021-06-23 | $1.4927 | $1.5858 | $1.415 | $1.5254 | $34.41M | +8.59% |
| 2021-06-22 | $1.4463 | $1.5904 | $1.2162 | $1.4047 | $5.49M | +1.84% |
| 2021-06-21 | $1.628 | $1.643 | $1.215 | $1.3793 | $50.02M | -15.28% |
| 2021-06-20 | $1.817 | $1.959 | $1.529 | $1.6282 | $50.69M | -10.80% |
| 2021-06-19 | $1.939 | $1.9434 | $1.746 | $1.8254 | $31.98M | -5.76% |
| 2021-06-18 | $1.9881 | $2.0242 | $1.8455 | $1.937 | $40.19M | -2.52% |
| 2021-06-17 | $2.131 | $2.137 | $1.98 | $1.987 | $31.44M | -6.28% |
| 2021-06-16 | $2.1187 | $2.173 | $2.0462 | $2.1201 | $30.63M | +0.04% |
| 2021-06-15 | $2.221 | $2.305 | $2.097 | $2.1193 | $36.75M | -5.06% |
| 2021-06-14 | $2.276 | $2.357 | $2.175 | $2.2322 | $46.10M | +1.26% |
| 2021-06-13 | $2.0867 | $2.269 | $2.05 | $2.2044 | $3.46M | +5.01% |
| 2021-06-12 | $2.173 | $2.1926 | $2.05 | $2.0993 | $37.26M | -3.29% |
| 2021-06-11 | $2.1338 | $2.29 | $2.0033 | $2.1706 | $65.66M | +1.73% |
| 2021-06-10 | $2.328 | $2.346 | $2.13 | $2.1338 | $45.96M | -8.36% |
| 2021-06-09 | $2.416 | $2.582 | $2.293 | $2.3286 | $82.57M | +0.58% |
| 2021-06-08 | $2.1535 | $2.3766 | $1.9834 | $2.3152 | $7.53M | +14.17% |
| 2021-06-07 | $2.434 | $2.438 | $1.981 | $2.0279 | $76.78M | -16.88% |
| 2021-06-06 | $2.531 | $2.572 | $2.4033 | $2.4397 | $58.69M | -3.56% |
| 2021-06-05 | $2.628 | $2.6311 | $2.402 | $2.5296 | $80.96M | -4.11% |
| 2021-06-04 | $2.5948 | $2.90 | $2.486 | $2.6381 | $158.83M | +5.43% |
| 2021-06-03 | $2.3324 | $2.7439 | $2.2997 | $2.5022 | $12.34M | +7.25% |
| 2021-06-02 | $2.0511 | $2.5151 | $1.9802 | $2.3331 | $13.98M | +13.88% |
| 2021-06-01 | $1.955 | $2.0779 | $1.784 | $2.0487 | $6.13M | +11.27% |
| 2021-05-31 | $1.819 | $1.981 | $1.785 | $1.8413 | $57.14M | +9.57% |
| 2021-05-30 | $1.7424 | $1.7978 | $1.6153 | $1.6805 | $5.60M | -0.37% |
| 2021-05-29 | $1.516 | $1.798 | $1.486 | $1.6867 | $58.67M | +11.29% |
| 2021-05-28 | $1.641 | $1.699 | $1.48 | $1.5157 | $39.08M | -7.71% |
| 2021-05-27 | $1.823 | $1.832 | $1.501 | $1.6422 | $56.24M | -9.93% |
| 2021-05-26 | $1.687 | $1.934 | $1.648 | $1.8233 | $62.50M | +13.22% |
| 2021-05-25 | $1.6272 | $1.7049 | $1.3876 | $1.6105 | $7.35M | +4.09% |
| 2021-05-24 | $1.529 | $1.714 | $1.389 | $1.5472 | $76.32M | +17.41% |
| 2021-05-23 | $1.6304 | $1.7092 | $1.0583 | $1.3178 | $10.29M | +6.80% |
| 2021-05-22 | $1.88 | $1.893 | $1.208 | $1.2339 | $77.44M | -34.04% |
| 2021-05-21 | $1.8041 | $2.00 | $1.527 | $1.8705 | $114.09M | +3.72% |
| 2021-05-20 | $2.267 | $2.344 | $1.775 | $1.8033 | $101.59M | -7.25% |
| 2021-05-19 | $3.4882 | $3.5756 | $1.5174 | $1.9444 | $28.44M | -13.41% |
| 2021-05-18 | $3.228 | $3.605 | $1.50 | $2.2454 | $280.85M | -27.04% |
| 2021-05-17 | $3.2717 | $3.2728 | $2.8501 | $3.0775 | $11.50M | +1.31% |
| 2021-05-16 | $3.249 | $3.298 | $2.848 | $3.0378 | $140.94M | -6.25% |
| 2021-05-15 | $3.4759 | $3.497 | $3.163 | $3.2405 | $127.98M | -6.70% |
| 2021-05-14 | $3.736 | $3.90 | $3.386 | $3.4733 | $150.79M | +3.21% |
| 2021-05-13 | $3.3222 | $4.2254 | $3.02 | $3.3654 | $48.76M | +1.70% |
| 2021-05-12 | $3.3133 | $3.8817 | $3.1666 | $3.309 | $32.58M | -0.15% |
| 2021-05-11 | $3.088 | $3.3451 | $2.9856 | $3.314 | $13.41M | +7.31% |
| 2021-05-10 | $3.4471 | $3.6851 | $2.8217 | $3.0882 | $13.44M | -9.68% |
| 2021-05-09 | $3.3865 | $3.6888 | $3.264 | $3.4191 | $103.53M | +0.95% |
| 2021-05-08 | $3.50 | $3.659 | $3.245 | $3.3871 | $86.25M | -3.19% |
| 2021-05-07 | $3.6554 | $3.968 | $3.4767 | $3.4986 | $178.78M | +7.93% |
| 2021-05-06 | $3.0977 | $3.4149 | $3.0209 | $3.2417 | $11.97M | +4.67% |
| 2021-05-05 | $2.8251 | $3.1301 | $2.7627 | $3.0971 | $6.88M | +9.44% |
| 2021-05-04 | $3.2464 | $3.251 | $2.8105 | $2.8299 | $10.17M | -2.69% |
| 2021-05-03 | $3.234 | $3.344 | $2.867 | $2.908 | $88.78M | -10.25% |
| 2021-05-02 | $3.261 | $3.3765 | $3.199 | $3.2402 | $73.42M | -0.57% |
| 2021-05-01 | $3.222 | $3.488 | $3.104 | $3.2586 | $89.68M | +1.15% |
| 2021-04-30 | $3.191 | $3.405 | $3.169 | $3.2215 | $83.91M | +6.64% |
| 2021-04-29 | $3.0359 | $3.2399 | $2.8947 | $3.0207 | $10.01M | -1.43% |
| 2021-04-28 | $2.9515 | $3.243 | $2.893 | $3.0645 | $107.10M | +3.85% |
| 2021-04-27 | $3.019 | $3.213 | $2.817 | $2.951 | $110.18M | +6.22% |
| 2021-04-26 | $2.3834 | $2.8371 | $2.3501 | $2.7782 | $11.80M | +16.65% |
| 2021-04-25 | $2.3733 | $2.5503 | $2.2016 | $2.3817 | $5.07M | +0.30% |
| 2021-04-24 | $2.6411 | $2.6436 | $2.3485 | $2.3745 | $4.58M | -4.13% |
| 2021-04-23 | $2.5623 | $2.6863 | $2.35 | $2.4766 | $53.81M | -3.34% |
| 2021-04-22 | $3.201 | $3.292 | $2.256 | $2.5622 | $138.50M | -11.35% |
| 2021-04-21 | $3.0269 | $3.1597 | $2.8284 | $2.8902 | $6.47M | -4.53% |
| 2021-04-20 | $2.821 | $3.0982 | $2.5802 | $3.0275 | $9.49M | +7.33% |
| 2021-04-19 | $3.2235 | $3.4554 | $2.7781 | $2.8207 | $12.43M | -0.91% |
| 2021-04-18 | $3.12 | $3.458 | $2.789 | $2.8466 | $139.61M | -24.76% |
| 2021-04-17 | $3.9102 | $4.3355 | $3.75 | $3.7833 | $11.69M | -1.93% |
| 2021-04-16 | $4.279 | $4.35 | $3.787 | $3.8577 | $108.49M | -4.21% |
| 2021-04-15 | $3.1568 | $4.153 | $3.1402 | $4.0272 | $20.46M | +27.56% |
| 2021-04-14 | $3.12 | $3.2921 | $2.979 | $3.157 | $7.42M | +3.16% |
| 2021-04-13 | $3.067 | $3.297 | $2.976 | $3.0602 | $55.48M | +0.16% |
| 2021-04-12 | $2.967 | $3.14 | $2.946 | $3.0555 | $41.29M | -1.90% |
| 2021-04-11 | $2.9632 | $3.2111 | $2.8906 | $3.1148 | $6.09M | +5.15% |
| 2021-04-10 | $2.9805 | $3.0547 | $2.8679 | $2.9624 | $4.42M | -1.10% |
| 2021-04-09 | $3.029 | $3.054 | $2.917 | $2.9954 | $31.98M | -1.65% |
| 2021-04-08 | $3.053 | $3.14 | $2.951 | $3.0455 | $32.72M | +5.14% |
| 2021-04-07 | $3.1804 | $3.3773 | $2.7502 | $2.8965 | $10.32M | -8.83% |
| 2021-04-06 | $3.3159 | $3.3959 | $3.004 | $3.177 | $7.00M | -4.19% |
| 2021-04-05 | $3.1045 | $3.4914 | $2.9151 | $3.3158 | $7.96M | +6.85% |
| 2021-04-04 | $2.9213 | $3.1179 | $2.8626 | $3.1034 | $4.48M | +6.16% |
| 2021-04-03 | $3.3503 | $3.4072 | $2.90 | $2.9232 | $7.41M | -12.74% |
| 2021-04-02 | $3.3173 | $3.5333 | $3.2238 | $3.3501 | $6.03M | +1.13% |
| 2021-04-01 | $3.1348 | $3.4705 | $3.0445 | $3.3127 | $7.33M | +4.81% |
| 2021-03-31 | $3.186 | $3.277 | $3.044 | $3.1605 | $43.39M | -3.88% |
| 2021-03-30 | $3.522 | $3.5267 | $3.1477 | $3.2882 | $5.98M | -6.68% |
| 2021-03-29 | $3.0226 | $3.5757 | $2.9935 | $3.5237 | $9.95M | +16.54% |
| 2021-03-28 | $3.1193 | $3.3652 | $2.9189 | $3.0235 | $10.33M | -3.39% |
| 2021-03-27 | $2.718 | $3.368 | $2.718 | $3.1296 | $90.00M | +19.32% |
| 2021-03-26 | $2.386 | $2.65 | $2.3848 | $2.623 | $5.65M | +9.85% |
| 2021-03-25 | $2.5179 | $2.7217 | $2.3265 | $2.3878 | $8.77M | -5.16% |
| 2021-03-24 | $2.8758 | $2.9823 | $2.3692 | $2.5176 | $9.09M | -12.27% |
| 2021-03-23 | $2.531 | $3.26 | $2.497 | $2.8696 | $135.94M | +21.80% |
| 2021-03-22 | $2.5949 | $2.7004 | $2.3385 | $2.356 | $4.89M | -10.24% |
| 2021-03-21 | $2.602 | $2.675 | $2.497 | $2.6249 | $23.95M | -3.03% |
| 2021-03-20 | $2.7451 | $2.9765 | $2.6857 | $2.7069 | $5.76M | -1.39% |
| 2021-03-19 | $2.6065 | $2.7919 | $2.4851 | $2.7451 | $4.77M | +3.59% |
| 2021-03-18 | $2.706 | $2.799 | $2.483 | $2.65 | $44.63M | +9.33% |
| 2021-03-17 | $2.5943 | $2.5978 | $2.2809 | $2.4239 | $4.72M | -6.80% |
| 2021-03-16 | $2.2258 | $2.6153 | $2.0944 | $2.6007 | $7.32M | +16.99% |
| 2021-03-15 | $2.1053 | $2.3499 | $2.0433 | $2.2229 | $6.38M | +5.53% |
| 2021-03-14 | $2.3811 | $2.4027 | $2.1033 | $2.1064 | $4.65M | -11.39% |
| 2021-03-13 | $2.0618 | $2.3816 | $1.9815 | $2.3771 | $5.51M | +15.39% |
| 2021-03-12 | $2.1741 | $2.231 | $1.9625 | $2.06 | $4.77M | -5.17% |
| 2021-03-11 | $2.2137 | $2.2247 | $2.0606 | $2.1723 | $4.53M | +0.08% |
| 2021-03-10 | $2.312 | $2.389 | $2.061 | $2.1706 | $31.70M | -9.66% |
| 2021-03-09 | $2.3895 | $2.4819 | $2.2755 | $2.4027 | $6.70M | +2.06% |
| 2021-03-08 | $2.31 | $2.484 | $2.243 | $2.3542 | $39.73M | +2.81% |
| 2021-03-07 | $2.069 | $2.391 | $2.033 | $2.2898 | $50.75M | +11.14% |
| 2021-03-06 | $1.958 | $2.129 | $1.95 | $2.0603 | $20.37M | +0.46% |
| 2021-03-05 | $2.0853 | $2.1154 | $1.9114 | $2.0508 | $5.61M | -0.34% |
| 2021-03-04 | $2.212 | $2.228 | $1.904 | $2.0577 | $37.61M | -9.79% |
| 2021-03-03 | $2.5069 | $2.6353 | $2.2558 | $2.2811 | $10.85M | -8.99% |
| 2021-03-02 | $1.9996 | $2.58 | $1.9837 | $2.5065 | $16.50M | +25.28% |
| 2021-03-01 | $1.7642 | $2.0072 | $1.7505 | $2.0007 | $5.05M | +13.14% |
| 2021-02-28 | $1.9608 | $1.9833 | $1.6231 | $1.7683 | $7.99M | -9.82% |
| 2021-02-27 | $1.9244 | $2.0996 | $1.9142 | $1.9608 | $4.93M | +1.84% |
| 2021-02-26 | $2.0093 | $2.10 | $1.7955 | $1.9254 | $7.75M | -3.81% |
| 2021-02-25 | $2.242 | $2.335 | $1.796 | $2.0017 | $35.73M | -7.00% |
| 2021-02-24 | $2.1383 | $2.3894 | $2.00 | $2.1524 | $8.33M | -0.74% |
| 2021-02-23 | $2.22 | $2.389 | $1.90 | $2.1686 | $58.26M | -15.90% |
| 2021-02-22 | $2.9078 | $2.9114 | $2.0701 | $2.5784 | $10.48M | -11.18% |
| 2021-02-21 | $2.8888 | $3.0783 | $2.8137 | $2.903 | $7.13M | +0.27% |
| 2021-02-20 | $2.933 | $3.269 | $2.719 | $2.8953 | $73.72M | +10.17% |
| 2021-02-19 | $2.8105 | $2.8741 | $2.565 | $2.628 | $5.48M | -6.39% |
| 2021-02-18 | $2.7848 | $3.0195 | $2.72 | $2.8073 | $4.93M | +1.14% |
| 2021-02-17 | $2.749 | $3.029 | $2.681 | $2.7757 | $39.64M | +2.14% |
| 2021-02-16 | $2.682 | $2.787 | $2.49 | $2.7176 | $46.27M | +0.64% |
| 2021-02-15 | $2.923 | $3.01 | $2.576 | $2.7002 | $63.23M | -8.02% |
| 2021-02-14 | $3.005 | $3.12 | $2.099 | $2.9357 | $75.46M | -10.73% |
| 2021-02-13 | $3.3895 | $3.5265 | $3.144 | $3.2885 | $14.63M | -2.94% |
| 2021-02-12 | $3.5587 | $3.6199 | $3.218 | $3.3881 | $15.53M | -4.76% |
| 2021-02-11 | $3.088 | $3.5629 | $3.0006 | $3.5576 | $16.23M | +15.22% |
| 2021-02-10 | $3.174 | $3.3814 | $2.873 | $3.0875 | $13.62M | -2.64% |
| 2021-02-09 | $3.0652 | $3.2808 | $2.9439 | $3.1713 | $9.86M | +3.40% |
| 2021-02-08 | $3.034 | $3.239 | $2.938 | $3.067 | $48.94M | +1.82% |
| 2021-02-07 | $2.819 | $3.149 | $2.647 | $3.0123 | $46.12M | -4.24% |
| 2021-02-06 | $3.2603 | $3.6677 | $3.0025 | $3.1456 | $15.57M | -3.63% |
| 2021-02-05 | $3.0255 | $3.3645 | $3.02 | $3.2642 | $11.92M | +7.72% |
| 2021-02-04 | $2.6365 | $3.20 | $2.5462 | $3.0302 | $16.50M | +15.02% |
| 2021-02-03 | $2.5014 | $2.6983 | $2.4067 | $2.6344 | $7.88M | +5.40% |
| 2021-02-02 | $2.5403 | $2.7535 | $2.4244 | $2.4993 | $8.07M | -1.54% |
| 2021-02-01 | $2.361 | $2.754 | $2.361 | $2.5383 | $56.80M | +0.82% |
| 2021-01-31 | $2.548 | $2.8371 | $2.2859 | $2.5176 | $13.78M | -1.20% |
| 2021-01-30 | $2.0416 | $2.65 | $1.8864 | $2.5482 | $12.61M | +24.75% |
| 2021-01-29 | $2.0689 | $2.1379 | $1.85 | $2.0426 | $7.13M | -1.43% |
| 2021-01-28 | $1.8135 | $2.20 | $1.7501 | $2.0723 | $8.23M | +14.21% |
| 2021-01-27 | $2.1427 | $2.1427 | $1.735 | $1.8144 | $6.48M | -15.47% |
| 2021-01-26 | $2.0043 | $2.2352 | $1.8293 | $2.1466 | $6.44M | +8.74% |
| 2021-01-25 | $2.137 | $2.238 | $1.826 | $1.9741 | $66.37M | -12.62% |
| 2021-01-24 | $2.1372 | $2.35 | $2.0398 | $2.2591 | $7.79M | +5.67% |
| 2021-01-23 | $1.9698 | $2.298 | $1.9115 | $2.1379 | $7.17M | +8.86% |
| 2021-01-22 | $1.6783 | $2.10 | $1.425 | $1.9639 | $8.47M | +16.88% |
| 2021-01-21 | $1.629 | $1.925 | $1.4505 | $1.6803 | $8.85M | +3.09% |
| 2021-01-20 | $1.3265 | $1.6478 | $1.2591 | $1.6299 | $5.03M | +22.69% |
| 2021-01-19 | $1.608 | $1.659 | $1.302 | $1.3285 | $3.47M | -17.24% |
| 2021-01-18 | $1.6931 | $1.78 | $1.388 | $1.6053 | $4.81M | -5.29% |
| 2021-01-17 | $1.1066 | $1.7906 | $1.05 | $1.6949 | $8.53M | +52.83% |
| 2021-01-16 | $1.1581 | $1.2687 | $1.05 | $1.109 | $4.19M | -3.33% |
| 2021-01-15 | $0.7960 | $1.20 | $0.7847 | $1.1472 | $5.84M | +43.84% |
| 2021-01-14 | $0.68946 | $0.7980 | $0.6614 | $0.797537 | $1.12M | +16.09% |
| 2021-01-13 | $0.6250 | $0.6940 | $0.6020 | $0.6870 | $773.14K | +10.03% |
| 2021-01-12 | $0.6240 | $0.6730 | $0.5910 | $0.62435 | $979.13K | +1.69% |
| 2021-01-11 | $0.5940 | $0.6530 | $0.5300 | $0.613984 | $15.57M | -18.69% |
| 2021-01-10 | $0.7651 | $0.8430 | $0.7000 | $0.755127 | $1.53M | -3.50% |
| 2021-01-09 | $0.7710 | $0.8440 | $0.7290 | $0.782537 | $23.99M | +12.88% |
| 2021-01-08 | $0.7160 | $0.7340 | $0.6220 | $0.693254 | $1.27M | -1.68% |
| 2021-01-07 | $0.7750 | $0.7800 | $0.6210 | $0.705094 | $18.62M | -3.50% |
| 2021-01-06 | $0.68941 | $0.7846 | $0.6678 | $0.730682 | $1.56M | +6.30% |
| 2021-01-05 | $0.6780 | $0.7280 | $0.6250 | $0.687392 | $1.25M | -0.04% |
| 2021-01-04 | $0.6350 | $0.7110 | $0.6060 | $0.687668 | $16.81M | +1.51% |
| 2021-01-03 | $0.61403 | $0.6934 | $0.5871 | $0.677416 | $562.48K | +9.12% |
| 2021-01-02 | $0.5950 | $0.6480 | $0.5850 | $0.620785 | $12.57M | +0.01% |
| 2021-01-01 | $0.6273 | $0.67412 | $0.6061 | $0.620701 | $792.09K | -1.10% |
Frequently asked questions
What was the Curve DAO price on January 1, 2021?
CRV opened 2021-01-01 at $0.6273 and closed that day at $0.620701.
What was the highest price of Curve DAO in 2021?
The highest was $6.3967 on 2021-11-25; the lowest was $0.5300 on 2021-01-11.
How much did Curve DAO change in 2021?
CRV moved +747.90% in 2021, from $0.6273 to $5.3189.
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.