Curve DAO price history in 2022
In 2022 Curve DAO (CRV) went from $5.8528 on 2022-01-01 to $0.523564 on 2022-12-31, a change of -91.05%. The highest price was $6.8107 on 2022-01-03 and the lowest $0.4060 on 2022-11-22. About $5.71B was traded across the year. The best day was 2022-11-22 (+25.29%) and the worst 2022-11-09 (-28.32%).
$5.8528Open · 2022-01-01
$0.523564Close · 2022-12-31
$6.8107High · 2022-01-03
$0.4060Low · 2022-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.8528 | $6.8107 | $2.362 | $3.3207 | $2.34B | -43.26% |
| February | $3.2734 | $3.6363 | $1.8924 | $2.4746 | $677.42M | -24.40% |
| March | $2.443 | $2.9432 | $1.869 | $2.6372 | $574.18M | +7.95% |
| April | $2.798 | $3.053 | $1.9842 | $1.9934 | $569.34M | -28.76% |
| May | $2.064 | $2.6679 | $1.042 | $1.3811 | $307.70M | -33.08% |
| June | $1.3812 | $1.434 | $0.5357 | $0.684021 | $213.98M | -50.48% |
| July | $0.6830 | $1.5855 | $0.6790 | $1.3353 | $367.36M | +95.50% |
| August | $1.3436 | $1.4942 | $0.9702 | $1.1459 | $147.56M | -14.72% |
| September | $1.0816 | $1.277 | $0.8378 | $0.909448 | $211.46M | -15.92% |
| October | $0.9030 | $0.9800 | $0.7790 | $0.885054 | $97.76M | -1.99% |
| November | $0.8850 | $1.064 | $0.4060 | $0.671112 | $150.35M | -24.17% |
| December | $0.6503 | $0.6950 | $0.4880 | $0.523564 | $57.23M | -19.49% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.5290 | $0.5310 | $0.5201 | $0.523564 | $1.63M | -0.94% |
| 2022-12-30 | $0.5101 | $0.5342 | $0.5090 | $0.52852 | $2.48M | +3.53% |
| 2022-12-29 | $0.5220 | $0.5225 | $0.4880 | $0.510475 | $1.92M | -1.64% |
| 2022-12-28 | $0.5182 | $0.5240 | $0.5045 | $0.519009 | $1.54M | -0.32% |
| 2022-12-27 | $0.5220 | $0.5321 | $0.5131 | $0.52068 | $2.25M | -0.95% |
| 2022-12-26 | $0.5313 | $0.5409 | $0.5190 | $0.525694 | $1.48M | -0.68% |
| 2022-12-25 | $0.5190 | $0.5330 | $0.5157 | $0.529288 | $1.67M | +1.73% |
| 2022-12-24 | $0.5200 | $0.5301 | $0.5160 | $0.520311 | $1.02M | -0.41% |
| 2022-12-23 | $0.5225 | $0.5296 | $0.5172 | $0.522455 | $1.17M | -0.10% |
| 2022-12-22 | $0.5080 | $0.5300 | $0.5040 | $0.522982 | $1.97M | +2.42% |
| 2022-12-21 | $0.5299 | $0.5310 | $0.5042 | $0.510632 | $1.98M | -3.54% |
| 2022-12-20 | $0.5287 | $0.5360 | $0.5147 | $0.529361 | $1.97M | +0.75% |
| 2022-12-19 | $0.5520 | $0.5550 | $0.5138 | $0.525442 | $2.57M | -4.73% |
| 2022-12-18 | $0.5550 | $0.5713 | $0.5410 | $0.551524 | $1.85M | -0.55% |
| 2022-12-17 | $0.5565 | $0.5628 | $0.5442 | $0.554552 | $1.37M | +0.34% |
| 2022-12-16 | $0.5790 | $0.5820 | $0.5315 | $0.552681 | $3.34M | -10.47% |
| 2022-12-15 | $0.6466 | $0.6489 | $0.6146 | $0.61728 | $279.77K | -4.45% |
| 2022-12-14 | $0.6557 | $0.6659 | $0.6379 | $0.646048 | $484.41K | -1.33% |
| 2022-12-13 | $0.6390 | $0.6659 | $0.6390 | $0.654783 | $2.34M | +3.36% |
| 2022-12-12 | $0.6123 | $0.6630 | $0.5950 | $0.633519 | $3.46M | +2.73% |
| 2022-12-11 | $0.6439 | $0.6480 | $0.5910 | $0.616691 | $2.16M | -3.93% |
| 2022-12-10 | $0.6493 | $0.6510 | $0.6346 | $0.641893 | $821.72K | -0.88% |
| 2022-12-09 | $0.6540 | $0.6550 | $0.6369 | $0.647575 | $1.32M | -1.90% |
| 2022-12-08 | $0.6580 | $0.6720 | $0.6510 | $0.660122 | $2.11M | +0.58% |
| 2022-12-07 | $0.6640 | $0.6730 | $0.6452 | $0.65634 | $1.88M | -2.05% |
| 2022-12-06 | $0.6810 | $0.6903 | $0.6467 | $0.670066 | $2.25M | -1.17% |
| 2022-12-05 | $0.6710 | $0.6950 | $0.6643 | $0.678026 | $2.81M | +0.92% |
| 2022-12-04 | $0.6673 | $0.6916 | $0.6630 | $0.671853 | $2.16M | +5.61% |
| 2022-12-03 | $0.6595 | $0.6648 | $0.6331 | $0.636186 | $594.91K | -3.09% |
| 2022-12-02 | $0.6384 | $0.6632 | $0.6335 | $0.656453 | $2.20M | +2.60% |
| 2022-12-01 | $0.6503 | $0.6520 | $0.6228 | $0.639835 | $2.16M | -4.66% |
| 2022-11-30 | $0.6621 | $0.6922 | $0.6463 | $0.671112 | $1.37M | +0.91% |
| 2022-11-29 | $0.6659 | $0.6917 | $0.6577 | $0.665028 | $3.76M | +3.06% |
| 2022-11-28 | $0.6859 | $0.6902 | $0.6274 | $0.645308 | $1.53M | -5.74% |
| 2022-11-27 | $0.7039 | $0.7196 | $0.6800 | $0.684601 | $849.47K | -3.48% |
| 2022-11-26 | $0.6795 | $0.7569 | $0.6770 | $0.709298 | $4.95M | +4.68% |
| 2022-11-25 | $0.6877 | $0.7009 | $0.6551 | $0.677558 | $1.52M | -0.74% |
| 2022-11-24 | $0.6880 | $0.7240 | $0.6619 | $0.682594 | $6.68M | -1.60% |
| 2022-11-23 | $0.6290 | $0.7200 | $0.6150 | $0.693722 | $13.69M | +10.64% |
| 2022-11-22 | $0.5020 | $0.7368 | $0.4060 | $0.6270 | $44.13M | +25.29% |
| 2022-11-21 | $0.5110 | $0.5190 | $0.4719 | $0.50045 | $1.87M | -1.03% |
| 2022-11-20 | $0.5210 | $0.5410 | $0.4933 | $0.505634 | $4.94M | -6.79% |
| 2022-11-19 | $0.5521 | $0.5583 | $0.5399 | $0.542442 | $547.22K | -1.59% |
| 2022-11-18 | $0.5501 | $0.5567 | $0.5388 | $0.551219 | $1.77M | -0.09% |
| 2022-11-17 | $0.5860 | $0.5890 | $0.5400 | $0.55171 | $3.86M | -6.07% |
| 2022-11-16 | $0.6065 | $0.6165 | $0.5744 | $0.587355 | $884.82K | -3.00% |
| 2022-11-15 | $0.6097 | $0.6340 | $0.5957 | $0.60553 | $1.16M | -1.99% |
| 2022-11-14 | $0.6301 | $0.6360 | $0.5880 | $0.617815 | $3.92M | -2.09% |
| 2022-11-13 | $0.6057 | $0.6408 | $0.5941 | $0.630979 | $2.05M | +3.01% |
| 2022-11-12 | $0.6290 | $0.6320 | $0.5930 | $0.61252 | $3.32M | -8.69% |
| 2022-11-11 | $0.6873 | $0.7020 | $0.6204 | $0.67082 | $2.53M | -2.50% |
| 2022-11-10 | $0.5536 | $0.7263 | $0.5445 | $0.688037 | $4.16M | +24.53% |
| 2022-11-09 | $0.7707 | $0.7791 | $0.5282 | $0.552494 | $6.39M | -28.32% |
| 2022-11-08 | $1.0027 | $1.0182 | $0.6861 | $0.7708 | $6.70M | -23.19% |
| 2022-11-07 | $0.9491 | $1.0323 | $0.9311 | $1.0036 | $2.44M | +5.62% |
| 2022-11-06 | $0.9972 | $1.0284 | $0.9467 | $0.95016 | $1.92M | -5.82% |
| 2022-11-05 | $1.016 | $1.0283 | $0.9820 | $1.0089 | $5.21M | -1.15% |
| 2022-11-04 | $0.9050 | $1.064 | $0.9050 | $1.0206 | $9.98M | +13.24% |
| 2022-11-03 | $0.8672 | $0.9279 | $0.8611 | $0.901324 | $1.82M | +4.12% |
| 2022-11-02 | $0.8919 | $0.9196 | $0.8515 | $0.865668 | $2.04M | -2.05% |
| 2022-11-01 | $0.8850 | $0.9150 | $0.8680 | $0.883768 | $4.35M | -0.15% |
| 2022-10-31 | $0.8887 | $0.9044 | $0.8750 | $0.885054 | $4.04M | -1.19% |
| 2022-10-30 | $0.9000 | $0.9197 | $0.8772 | $0.89567 | $4.94M | -4.08% |
| 2022-10-29 | $0.9432 | $0.9796 | $0.9181 | $0.933815 | $1.80M | -1.52% |
| 2022-10-28 | $0.9396 | $0.9800 | $0.9275 | $0.948213 | $4.69M | +2.32% |
| 2022-10-27 | $0.9134 | $0.9540 | $0.8979 | $0.92671 | $5.30M | +0.49% |
| 2022-10-26 | $0.9440 | $0.9584 | $0.9100 | $0.922236 | $4.80M | +1.77% |
| 2022-10-25 | $0.8760 | $0.9528 | $0.8627 | $0.906177 | $2.07M | +3.36% |
| 2022-10-24 | $0.9173 | $0.9274 | $0.8732 | $0.876687 | $1.28M | -3.36% |
| 2022-10-23 | $0.8630 | $0.9270 | $0.8581 | $0.907142 | $4.68M | +4.56% |
| 2022-10-22 | $0.8815 | $0.8857 | $0.8500 | $0.86757 | $2.45M | -2.23% |
| 2022-10-21 | $0.8980 | $0.9068 | $0.8690 | $0.887388 | $4.33M | +4.84% |
| 2022-10-20 | $0.8502 | $0.8856 | $0.8353 | $0.846442 | $1.32M | -1.66% |
| 2022-10-19 | $0.8870 | $0.8879 | $0.8430 | $0.86073 | $4.22M | -4.17% |
| 2022-10-18 | $0.8790 | $0.9233 | $0.8666 | $0.898202 | $5.44M | +1.67% |
| 2022-10-17 | $0.8890 | $0.9100 | $0.8670 | $0.883443 | $4.73M | +8.21% |
| 2022-10-16 | $0.8056 | $0.8236 | $0.8006 | $0.816427 | $604.42K | +1.17% |
| 2022-10-15 | $0.8238 | $0.8260 | $0.7974 | $0.806991 | $1.79M | -1.52% |
| 2022-10-14 | $0.8104 | $0.8253 | $0.7960 | $0.819435 | $2.87M | +1.72% |
| 2022-10-13 | $0.7830 | $0.8479 | $0.7790 | $0.805591 | $4.86M | -1.87% |
| 2022-10-12 | $0.8196 | $0.8410 | $0.8159 | $0.820952 | $811.03K | -0.57% |
| 2022-10-11 | $0.8320 | $0.8409 | $0.8130 | $0.825664 | $2.50M | -1.65% |
| 2022-10-10 | $0.8665 | $0.8728 | $0.8098 | $0.839521 | $3.02M | -3.82% |
| 2022-10-09 | $0.8887 | $0.8917 | $0.8580 | $0.872822 | $1.77M | -1.52% |
| 2022-10-08 | $0.8940 | $0.8983 | $0.8750 | $0.886306 | $1.44M | -0.98% |
| 2022-10-07 | $0.8851 | $0.9120 | $0.8769 | $0.895057 | $1.99M | +0.82% |
| 2022-10-06 | $0.9122 | $0.9280 | $0.8689 | $0.887752 | $3.86M | -2.53% |
| 2022-10-05 | $0.8880 | $0.9376 | $0.8851 | $0.910785 | $5.42M | +1.60% |
| 2022-10-04 | $0.9110 | $0.9197 | $0.8750 | $0.896407 | $4.17M | -1.00% |
| 2022-10-03 | $0.8920 | $0.9190 | $0.8827 | $0.905503 | $3.33M | +5.43% |
| 2022-10-02 | $0.8915 | $0.9080 | $0.8533 | $0.858879 | $991.43K | -2.71% |
| 2022-10-01 | $0.9030 | $0.9080 | $0.8680 | $0.882789 | $2.24M | -2.93% |
| 2022-09-30 | $0.9370 | $0.9448 | $0.8994 | $0.909448 | $3.28M | -2.61% |
| 2022-09-29 | $0.9120 | $0.9460 | $0.9068 | $0.933776 | $4.95M | +1.09% |
| 2022-09-28 | $0.9190 | $0.9460 | $0.8980 | $0.92367 | $4.74M | +0.74% |
| 2022-09-27 | $0.9410 | $0.9459 | $0.8660 | $0.916865 | $5.75M | -2.05% |
| 2022-09-26 | $0.9271 | $0.9810 | $0.9130 | $0.936053 | $6.62M | +5.34% |
| 2022-09-25 | $0.9203 | $0.9316 | $0.8765 | $0.88856 | $1.28M | -3.26% |
| 2022-09-24 | $0.9438 | $0.9501 | $0.9060 | $0.918456 | $2.88M | -2.59% |
| 2022-09-23 | $0.8883 | $0.9765 | $0.8798 | $0.942861 | $5.51M | +4.67% |
| 2022-09-22 | $0.9013 | $0.9418 | $0.8679 | $0.900825 | $4.97M | +4.41% |
| 2022-09-21 | $0.9446 | $0.9634 | $0.8378 | $0.862747 | $3.52M | -8.70% |
| 2022-09-20 | $0.9823 | $0.9872 | $0.9386 | $0.944945 | $2.06M | -3.84% |
| 2022-09-19 | $0.9587 | $0.9904 | $0.9420 | $0.982678 | $7.15M | +3.42% |
| 2022-09-18 | $1.03 | $1.0339 | $0.9000 | $0.950139 | $12.14M | -12.22% |
| 2022-09-17 | $1.0591 | $1.0879 | $1.0448 | $1.0824 | $1.43M | +1.77% |
| 2022-09-16 | $1.053 | $1.0746 | $1.021 | $1.0636 | $6.04M | +1.01% |
| 2022-09-15 | $1.0708 | $1.0916 | $1.0183 | $1.053 | $10.47M | -0.43% |
| 2022-09-14 | $1.08 | $1.092 | $1.018 | $1.0576 | $11.60M | -0.82% |
| 2022-09-13 | $1.072 | $1.13 | $1.041 | $1.0663 | $13.39M | -6.70% |
| 2022-09-12 | $1.1825 | $1.2055 | $1.1239 | $1.1428 | $2.75M | -1.67% |
| 2022-09-11 | $1.215 | $1.236 | $1.137 | $1.1622 | $10.96M | -5.24% |
| 2022-09-10 | $1.169 | $1.277 | $1.1669 | $1.2265 | $10.37M | +3.41% |
| 2022-09-09 | $1.136 | $1.244 | $1.131 | $1.1861 | $11.19M | +5.13% |
| 2022-09-08 | $1.166 | $1.1754 | $1.1047 | $1.1282 | $3.88M | -1.79% |
| 2022-09-07 | $1.056 | $1.189 | $1.05 | $1.1488 | $11.49M | +9.61% |
| 2022-09-06 | $1.1733 | $1.178 | $1.0135 | $1.0481 | $12.82M | -10.15% |
| 2022-09-05 | $1.1025 | $1.1994 | $1.073 | $1.1664 | $11.48M | +6.28% |
| 2022-09-04 | $1.095 | $1.109 | $1.0603 | $1.0975 | $6.17M | +1.25% |
| 2022-09-03 | $1.071 | $1.0986 | $1.0474 | $1.084 | $5.09M | +0.31% |
| 2022-09-02 | $1.1674 | $1.1693 | $1.065 | $1.0807 | $8.39M | -6.93% |
| 2022-09-01 | $1.0816 | $1.182 | $1.0773 | $1.1611 | $9.12M | +1.33% |
| 2022-08-31 | $1.0633 | $1.1865 | $1.0633 | $1.1459 | $3.31M | +7.71% |
| 2022-08-30 | $1.0803 | $1.1174 | $1.0224 | $1.0639 | $1.41M | -0.13% |
| 2022-08-29 | $1.055 | $1.1175 | $1.046 | $1.0652 | $4.77M | +7.48% |
| 2022-08-28 | $1.0482 | $1.0658 | $0.9883 | $0.991065 | $990.29K | -4.96% |
| 2022-08-27 | $1.039 | $1.0658 | $1.0165 | $1.0428 | $3.85M | -0.14% |
| 2022-08-26 | $1.1054 | $1.119 | $1.0234 | $1.0443 | $6.90M | -11.44% |
| 2022-08-25 | $1.1789 | $1.2371 | $1.1636 | $1.1791 | $1.30M | -0.59% |
| 2022-08-24 | $1.2183 | $1.2369 | $1.172 | $1.1861 | $6.06M | -1.51% |
| 2022-08-23 | $1.1593 | $1.224 | $1.135 | $1.2043 | $7.76M | +9.49% |
| 2022-08-22 | $1.0252 | $1.1041 | $0.9764 | $1.0999 | $1.66M | +7.76% |
| 2022-08-21 | $1.0257 | $1.049 | $0.9760 | $1.0207 | $8.07M | +0.50% |
| 2022-08-20 | $1.039 | $1.054 | $0.9702 | $1.0156 | $4.76M | -2.60% |
| 2022-08-19 | $1.065 | $1.101 | $1.029 | $1.0428 | $7.82M | -6.36% |
| 2022-08-18 | $1.1842 | $1.2213 | $1.0887 | $1.1137 | $1.03M | -6.60% |
| 2022-08-17 | $1.2119 | $1.229 | $1.1677 | $1.1923 | $5.49M | -7.33% |
| 2022-08-16 | $1.3344 | $1.3438 | $1.2814 | $1.2866 | $848.58K | -2.93% |
| 2022-08-15 | $1.369 | $1.3829 | $1.2932 | $1.3255 | $6.49M | -3.64% |
| 2022-08-14 | $1.4232 | $1.461 | $1.3255 | $1.3757 | $6.83M | -3.59% |
| 2022-08-13 | $1.436 | $1.491 | $1.4062 | $1.4269 | $5.40M | -0.36% |
| 2022-08-12 | $1.377 | $1.4719 | $1.3759 | $1.4321 | $6.73M | +4.56% |
| 2022-08-11 | $1.396 | $1.4075 | $1.3358 | $1.3696 | $6.26M | -1.68% |
| 2022-08-10 | $1.378 | $1.443 | $1.349 | $1.393 | $9.43M | +7.84% |
| 2022-08-09 | $1.429 | $1.4308 | $1.2347 | $1.2917 | $1.78M | -9.58% |
| 2022-08-08 | $1.4039 | $1.4942 | $1.3944 | $1.4285 | $1.48M | -0.05% |
| 2022-08-07 | $1.3796 | $1.4934 | $1.3746 | $1.4292 | $6.84M | +3.80% |
| 2022-08-06 | $1.4039 | $1.4128 | $1.3514 | $1.3768 | $3.83M | -3.12% |
| 2022-08-05 | $1.412 | $1.4518 | $1.3835 | $1.4212 | $7.47M | +7.05% |
| 2022-08-04 | $1.3325 | $1.3972 | $1.293 | $1.3276 | $1.39M | -0.56% |
| 2022-08-03 | $1.4216 | $1.4223 | $1.318 | $1.3351 | $7.78M | +0.07% |
| 2022-08-02 | $1.3069 | $1.3898 | $1.2175 | $1.3341 | $1.63M | +0.09% |
| 2022-08-01 | $1.3436 | $1.354 | $1.2169 | $1.3329 | $8.18M | -0.17% |
| 2022-07-31 | $1.399 | $1.428 | $1.284 | $1.3353 | $8.40M | -3.43% |
| 2022-07-30 | $1.4485 | $1.478 | $1.3381 | $1.3827 | $10.70M | -3.94% |
| 2022-07-29 | $1.4606 | $1.4701 | $1.377 | $1.4394 | $14.29M | -6.60% |
| 2022-07-28 | $1.325 | $1.5855 | $1.2456 | $1.5411 | $5.30M | +16.24% |
| 2022-07-27 | $1.1696 | $1.3358 | $1.1259 | $1.3258 | $2.94M | +12.51% |
| 2022-07-26 | $1.1185 | $1.1984 | $1.0925 | $1.1784 | $10.80M | +0.24% |
| 2022-07-25 | $1.3762 | $1.3919 | $1.1743 | $1.1756 | $3.01M | -14.62% |
| 2022-07-24 | $1.3975 | $1.446 | $1.3591 | $1.377 | $2.39M | -1.20% |
| 2022-07-23 | $1.4072 | $1.446 | $1.343 | $1.3937 | $11.15M | -1.82% |
| 2022-07-22 | $1.432 | $1.505 | $1.3518 | $1.4195 | $25.83M | +0.18% |
| 2022-07-21 | $1.159 | $1.4344 | $1.108 | $1.4169 | $59.94M | +22.34% |
| 2022-07-20 | $1.2485 | $1.2788 | $1.1372 | $1.1582 | $25.26M | -7.13% |
| 2022-07-19 | $1.3419 | $1.3852 | $1.2312 | $1.2472 | $36.56M | -7.02% |
| 2022-07-18 | $1.0783 | $1.3939 | $1.0746 | $1.3413 | $27.04M | +24.27% |
| 2022-07-17 | $1.1748 | $1.1844 | $1.0756 | $1.0793 | $2.87M | -8.10% |
| 2022-07-16 | $1.1071 | $1.1984 | $1.0855 | $1.1745 | $2.44M | +4.97% |
| 2022-07-15 | $1.1287 | $1.154 | $1.085 | $1.1189 | $8.50M | -4.29% |
| 2022-07-14 | $1.0483 | $1.1883 | $1.0063 | $1.1691 | $5.15M | +9.63% |
| 2022-07-13 | $0.9688 | $1.114 | $0.9578 | $1.0664 | $16.20M | +21.57% |
| 2022-07-12 | $0.8885 | $0.9226 | $0.8721 | $0.87721 | $1.79M | -2.19% |
| 2022-07-11 | $0.9170 | $0.9391 | $0.8720 | $0.896846 | $5.74M | -5.97% |
| 2022-07-10 | $1.0152 | $1.0225 | $0.9487 | $0.953775 | $1.54M | -6.09% |
| 2022-07-09 | $1.009 | $1.0582 | $1.0033 | $1.0156 | $2.53M | +0.16% |
| 2022-07-08 | $1.0242 | $1.07 | $1.003 | $1.0141 | $8.39M | -1.94% |
| 2022-07-07 | $0.9834 | $1.072 | $0.9720 | $1.0341 | $11.07M | +6.38% |
| 2022-07-06 | $0.9720 | $1.0049 | $0.9370 | $0.972107 | $10.45M | +0.67% |
| 2022-07-05 | $0.8990 | $1.0135 | $0.8890 | $0.965643 | $19.34M | +11.49% |
| 2022-07-04 | $0.7971 | $0.8840 | $0.7750 | $0.86611 | $3.67M | +8.61% |
| 2022-07-03 | $0.7781 | $0.8180 | $0.7534 | $0.797427 | $2.60M | +3.19% |
| 2022-07-02 | $0.7520 | $0.7999 | $0.7490 | $0.77277 | $6.99M | +3.17% |
| 2022-07-01 | $0.6830 | $0.8348 | $0.6790 | $0.749025 | $14.45M | +9.50% |
| 2022-06-30 | $0.6600 | $0.7167 | $0.6475 | $0.684021 | $5.84M | -3.51% |
| 2022-06-29 | $0.6970 | $0.7263 | $0.6823 | $0.70887 | $1.64M | +0.19% |
| 2022-06-28 | $0.7301 | $0.7382 | $0.6820 | $0.707495 | $4.10M | -3.38% |
| 2022-06-27 | $0.7490 | $0.7760 | $0.7065 | $0.732232 | $3.38M | -2.17% |
| 2022-06-26 | $0.8019 | $0.8034 | $0.7362 | $0.748494 | $3.97M | -7.57% |
| 2022-06-25 | $0.7851 | $0.8512 | $0.7830 | $0.809791 | $5.07M | -4.00% |
| 2022-06-24 | $0.8305 | $0.8734 | $0.7984 | $0.843527 | $2.87M | +1.63% |
| 2022-06-23 | $0.7060 | $0.8373 | $0.7060 | $0.830007 | $10.41M | +18.72% |
| 2022-06-22 | $0.7256 | $0.7855 | $0.6820 | $0.699137 | $5.09M | -3.98% |
| 2022-06-21 | $0.7023 | $0.7920 | $0.6874 | $0.728147 | $11.46M | +3.70% |
| 2022-06-20 | $0.6466 | $0.7381 | $0.6069 | $0.702177 | $5.27M | +8.75% |
| 2022-06-19 | $0.5834 | $0.6643 | $0.5532 | $0.645666 | $3.21M | +10.84% |
| 2022-06-18 | $0.6615 | $0.6762 | $0.5357 | $0.582516 | $3.71M | -11.90% |
| 2022-06-17 | $0.6653 | $0.6968 | $0.6513 | $0.661224 | $2.94M | -0.54% |
| 2022-06-16 | $0.7678 | $0.7876 | $0.6452 | $0.664828 | $7.17M | -13.32% |
| 2022-06-15 | $0.7310 | $0.7737 | $0.6074 | $0.766996 | $6.25M | +4.88% |
| 2022-06-14 | $0.7216 | $0.7477 | $0.6369 | $0.731279 | $7.42M | +0.42% |
| 2022-06-13 | $0.8613 | $0.8739 | $0.6284 | $0.728235 | $25.47M | -15.64% |
| 2022-06-12 | $0.9106 | $0.9559 | $0.8421 | $0.863254 | $9.56M | -6.57% |
| 2022-06-11 | $0.9040 | $0.9580 | $0.8429 | $0.923945 | $16.10M | -10.17% |
| 2022-06-10 | $1.1482 | $1.1667 | $1.0146 | $1.0285 | $5.92M | -10.40% |
| 2022-06-09 | $1.1592 | $1.1791 | $1.1326 | $1.1479 | $2.78M | -0.80% |
| 2022-06-08 | $1.1875 | $1.214 | $1.1375 | $1.1572 | $7.61M | -2.55% |
| 2022-06-07 | $1.1891 | $1.2404 | $1.1583 | $1.1875 | $10.77M | -7.82% |
| 2022-06-06 | $1.211 | $1.334 | $1.2076 | $1.2882 | $5.08M | +6.40% |
| 2022-06-05 | $1.1792 | $1.245 | $1.1489 | $1.2108 | $4.29M | +2.93% |
| 2022-06-04 | $1.1775 | $1.189 | $1.148 | $1.1763 | $6.66M | +0.08% |
| 2022-06-03 | $1.1715 | $1.20 | $1.1469 | $1.1754 | $7.44M | -6.49% |
| 2022-06-02 | $1.2692 | $1.2692 | $1.20 | $1.257 | $7.19M | +0.40% |
| 2022-06-01 | $1.3812 | $1.434 | $1.2298 | $1.252 | $15.30M | -9.35% |
| 2022-05-31 | $1.3877 | $1.4688 | $1.3192 | $1.3811 | $6.55M | -0.41% |
| 2022-05-30 | $1.255 | $1.3988 | $1.236 | $1.3868 | $9.52M | +10.56% |
| 2022-05-29 | $1.2195 | $1.2623 | $1.1778 | $1.2543 | $4.14M | +3.36% |
| 2022-05-28 | $1.1738 | $1.2931 | $1.167 | $1.2135 | $14.04M | +3.56% |
| 2022-05-27 | $1.2066 | $1.2267 | $1.1117 | $1.1717 | $9.49M | -1.34% |
| 2022-05-26 | $1.167 | $1.2363 | $1.125 | $1.1876 | $12.02M | -3.78% |
| 2022-05-25 | $1.2577 | $1.2838 | $1.2037 | $1.2342 | $3.28M | -0.80% |
| 2022-05-24 | $1.227 | $1.288 | $1.20 | $1.2442 | $11.79M | -4.23% |
| 2022-05-23 | $1.2738 | $1.4182 | $1.2465 | $1.2992 | $8.81M | +2.07% |
| 2022-05-22 | $1.2117 | $1.29 | $1.1898 | $1.2729 | $2.82M | +4.14% |
| 2022-05-21 | $1.181 | $1.265 | $1.18 | $1.2222 | $15.08M | +8.34% |
| 2022-05-20 | $1.0822 | $1.1856 | $1.0643 | $1.1281 | $5.41M | +3.32% |
| 2022-05-19 | $1.1814 | $1.1912 | $1.042 | $1.0919 | $26.29M | -11.07% |
| 2022-05-18 | $1.3926 | $1.4204 | $1.2046 | $1.2278 | $2.92M | -11.83% |
| 2022-05-17 | $1.366 | $1.4647 | $1.2937 | $1.3925 | $2.35M | +3.00% |
| 2022-05-16 | $1.3565 | $1.4642 | $1.3333 | $1.352 | $11.01M | -10.40% |
| 2022-05-15 | $1.4167 | $1.5157 | $1.364 | $1.5089 | $1.83M | +7.01% |
| 2022-05-14 | $1.26 | $1.4607 | $1.248 | $1.4101 | $12.35M | +7.20% |
| 2022-05-13 | $1.3032 | $1.597 | $1.2801 | $1.3154 | $5.13M | +1.10% |
| 2022-05-12 | $1.5113 | $1.5912 | $1.0971 | $1.301 | $7.42M | -13.85% |
| 2022-05-11 | $1.978 | $2.031 | $1.3841 | $1.5102 | $14.15M | -23.68% |
| 2022-05-10 | $1.9111 | $2.1533 | $1.8552 | $1.9789 | $8.33M | +3.55% |
| 2022-05-09 | $2.3482 | $2.3866 | $1.9032 | $1.911 | $7.39M | -18.60% |
| 2022-05-08 | $2.2275 | $2.4592 | $2.1726 | $2.3476 | $10.53M | +5.44% |
| 2022-05-07 | $2.2928 | $2.3706 | $2.1753 | $2.2265 | $7.71M | -3.85% |
| 2022-05-06 | $2.2473 | $2.37 | $2.2329 | $2.3155 | $31.19M | -5.84% |
| 2022-05-05 | $2.5963 | $2.6679 | $2.271 | $2.4591 | $13.46M | -5.27% |
| 2022-05-04 | $2.1553 | $2.6445 | $2.1431 | $2.5959 | $14.29M | +20.48% |
| 2022-05-03 | $2.1003 | $2.2163 | $2.0368 | $2.1546 | $4.28M | +2.60% |
| 2022-05-02 | $2.0677 | $2.1399 | $1.9889 | $2.10 | $4.29M | +1.25% |
| 2022-05-01 | $2.064 | $2.124 | $1.979 | $2.0741 | $19.82M | +4.05% |
| 2022-04-30 | $2.2307 | $2.2509 | $1.9842 | $1.9934 | $5.47M | -9.66% |
| 2022-04-29 | $2.286 | $2.292 | $2.1665 | $2.2067 | $14.26M | -7.93% |
| 2022-04-28 | $2.4907 | $2.5458 | $2.3748 | $2.3967 | $7.74M | -2.30% |
| 2022-04-27 | $2.4425 | $2.57 | $2.388 | $2.4532 | $23.90M | +3.67% |
| 2022-04-26 | $2.7415 | $2.7746 | $2.3462 | $2.3664 | $7.51M | -13.73% |
| 2022-04-25 | $2.7015 | $2.7722 | $2.4863 | $2.7428 | $11.34M | +1.46% |
| 2022-04-24 | $2.6667 | $2.7799 | $2.5895 | $2.7033 | $11.23M | +1.74% |
| 2022-04-23 | $2.716 | $2.745 | $2.585 | $2.6571 | $44.47M | +7.30% |
| 2022-04-22 | $2.196 | $2.5908 | $2.1865 | $2.4763 | $17.26M | +12.64% |
| 2022-04-21 | $2.3299 | $2.4085 | $2.1682 | $2.1984 | $5.08M | -6.32% |
| 2022-04-20 | $2.3125 | $2.4077 | $2.26 | $2.3467 | $21.63M | +1.41% |
| 2022-04-19 | $2.304 | $2.4188 | $2.26 | $2.3141 | $27.66M | +5.88% |
| 2022-04-18 | $2.1941 | $2.1941 | $2.0471 | $2.1856 | $7.64M | -0.41% |
| 2022-04-17 | $2.2362 | $2.3483 | $2.1924 | $2.1947 | $4.33M | -3.60% |
| 2022-04-16 | $2.1995 | $2.302 | $2.1904 | $2.2766 | $10.41M | +2.97% |
| 2022-04-15 | $2.217 | $2.246 | $2.1853 | $2.211 | $9.52M | -0.49% |
| 2022-04-14 | $2.222 | $2.271 | $2.1856 | $2.222 | $13.69M | -1.24% |
| 2022-04-13 | $2.284 | $2.327 | $2.209 | $2.2499 | $18.77M | -0.33% |
| 2022-04-12 | $2.242 | $2.295 | $2.157 | $2.2574 | $22.12M | +4.24% |
| 2022-04-11 | $2.4061 | $2.4472 | $2.1374 | $2.1656 | $9.98M | -9.92% |
| 2022-04-10 | $2.4746 | $2.5242 | $2.3918 | $2.404 | $5.06M | -2.37% |
| 2022-04-09 | $2.355 | $2.4887 | $2.351 | $2.4625 | $21.06M | +4.80% |
| 2022-04-08 | $2.50 | $2.5089 | $2.306 | $2.3496 | $24.35M | -6.63% |
| 2022-04-07 | $2.4894 | $2.5818 | $2.4363 | $2.5165 | $25.55M | +0.95% |
| 2022-04-06 | $2.6221 | $2.636 | $2.4368 | $2.4928 | $36.93M | -11.18% |
| 2022-04-05 | $2.9169 | $2.9639 | $2.7966 | $2.8067 | $8.75M | -2.78% |
| 2022-04-04 | $2.7796 | $2.964 | $2.7424 | $2.887 | $40.84M | -2.07% |
| 2022-04-03 | $2.8974 | $3.0514 | $2.8264 | $2.9479 | $13.77M | +0.21% |
| 2022-04-02 | $2.862 | $3.053 | $2.823 | $2.9418 | $54.03M | +3.54% |
| 2022-04-01 | $2.798 | $2.943 | $2.772 | $2.8412 | $45.00M | +7.74% |
| 2022-03-31 | $2.8178 | $2.9432 | $2.5888 | $2.6372 | $15.40M | -5.04% |
| 2022-03-30 | $2.8215 | $2.941 | $2.6776 | $2.777 | $52.87M | -1.43% |
| 2022-03-29 | $2.736 | $2.889 | $2.665 | $2.8173 | $63.09M | +9.16% |
| 2022-03-28 | $2.619 | $2.7284 | $2.5433 | $2.5809 | $12.57M | -3.08% |
| 2022-03-27 | $2.464 | $2.719 | $2.447 | $2.6629 | $51.32M | +8.84% |
| 2022-03-26 | $2.371 | $2.509 | $2.348 | $2.4467 | $24.97M | +7.19% |
| 2022-03-25 | $2.384 | $2.4325 | $2.2552 | $2.2824 | $5.27M | -3.65% |
| 2022-03-24 | $2.4088 | $2.436 | $2.336 | $2.369 | $25.88M | -1.29% |
| 2022-03-23 | $2.375 | $2.416 | $2.314 | $2.3999 | $26.80M | +5.90% |
| 2022-03-22 | $2.1952 | $2.3248 | $2.1776 | $2.2662 | $5.32M | +3.15% |
| 2022-03-21 | $2.148 | $2.239 | $2.1036 | $2.1969 | $6.24M | +2.27% |
| 2022-03-20 | $2.2865 | $2.3017 | $2.1196 | $2.1482 | $6.19M | -6.01% |
| 2022-03-19 | $2.2443 | $2.3263 | $2.2231 | $2.2857 | $7.43M | +1.91% |
| 2022-03-18 | $2.1269 | $2.2558 | $2.0781 | $2.2429 | $8.07M | +4.03% |
| 2022-03-17 | $2.126 | $2.1749 | $2.078 | $2.1559 | $25.92M | +1.94% |
| 2022-03-16 | $2.001 | $2.1822 | $1.9219 | $2.1148 | $34.61M | +6.54% |
| 2022-03-15 | $1.9161 | $2.027 | $1.9037 | $1.985 | $22.96M | +2.97% |
| 2022-03-14 | $1.956 | $1.98 | $1.869 | $1.9277 | $17.32M | -0.86% |
| 2022-03-13 | $1.9964 | $2.0042 | $1.8943 | $1.9444 | $16.29M | -2.27% |
| 2022-03-12 | $2.011 | $2.034 | $1.9506 | $1.9896 | $11.27M | -0.34% |
| 2022-03-11 | $2.0216 | $2.061 | $1.945 | $1.9963 | $14.45M | -1.57% |
| 2022-03-10 | $2.0103 | $2.105 | $1.9443 | $2.0281 | $22.02M | -5.97% |
| 2022-03-09 | $2.0362 | $2.2146 | $2.026 | $2.1569 | $3.50M | +6.02% |
| 2022-03-08 | $1.9798 | $2.1236 | $1.969 | $2.0343 | $1.46M | +0.42% |
| 2022-03-07 | $2.105 | $2.127 | $1.924 | $2.0258 | $24.65M | -3.24% |
| 2022-03-06 | $2.126 | $2.161 | $1.983 | $2.0935 | $21.41M | -6.78% |
| 2022-03-05 | $2.2526 | $2.2841 | $2.1804 | $2.2457 | $1.98M | +0.11% |
| 2022-03-04 | $2.385 | $2.39 | $2.181 | $2.2433 | $18.39M | -10.54% |
| 2022-03-03 | $2.6458 | $2.6701 | $2.4468 | $2.5074 | $7.09M | -5.09% |
| 2022-03-02 | $2.5455 | $2.7552 | $2.4627 | $2.6418 | $13.25M | +3.85% |
| 2022-03-01 | $2.443 | $2.5996 | $2.4004 | $2.5438 | $6.18M | +2.80% |
| 2022-02-28 | $2.33 | $2.60 | $2.31 | $2.4746 | $44.95M | +13.23% |
| 2022-02-27 | $2.3937 | $2.3964 | $2.1536 | $2.1855 | $5.79M | -7.47% |
| 2022-02-26 | $2.383 | $2.44 | $2.262 | $2.3619 | $22.75M | -0.57% |
| 2022-02-25 | $2.34 | $2.459 | $2.286 | $2.3755 | $27.09M | +6.16% |
| 2022-02-24 | $2.2857 | $2.308 | $1.8924 | $2.2376 | $9.24M | -1.99% |
| 2022-02-23 | $2.3952 | $2.5157 | $2.276 | $2.283 | $4.32M | -5.95% |
| 2022-02-22 | $2.382 | $2.512 | $2.317 | $2.4275 | $28.16M | +2.43% |
| 2022-02-21 | $2.604 | $2.614 | $2.224 | $2.3699 | $43.73M | -8.41% |
| 2022-02-20 | $2.578 | $2.691 | $2.449 | $2.5874 | $31.63M | -7.59% |
| 2022-02-19 | $2.8059 | $2.8682 | $2.7102 | $2.7998 | $2.77M | +0.50% |
| 2022-02-18 | $2.833 | $2.878 | $2.71 | $2.786 | $25.11M | -2.57% |
| 2022-02-17 | $3.088 | $3.128 | $2.81 | $2.8595 | $40.51M | -8.06% |
| 2022-02-16 | $3.099 | $3.298 | $3.04 | $3.1102 | $48.54M | -0.30% |
| 2022-02-15 | $3.071 | $3.229 | $3.057 | $3.1196 | $37.63M | +7.48% |
| 2022-02-14 | $2.7449 | $2.9061 | $2.6517 | $2.9024 | $3.99M | +3.94% |
| 2022-02-13 | $2.883 | $2.888 | $2.65 | $2.7925 | $34.22M | -2.98% |
| 2022-02-12 | $2.966 | $3.018 | $2.8289 | $2.8783 | $27.21M | -2.21% |
| 2022-02-11 | $3.2089 | $3.222 | $2.784 | $2.9433 | $39.30M | -8.11% |
| 2022-02-10 | $3.35 | $3.372 | $3.021 | $3.2032 | $39.21M | -8.30% |
| 2022-02-09 | $3.4216 | $3.5444 | $3.3428 | $3.4932 | $3.99M | +1.11% |
| 2022-02-08 | $3.381 | $3.5007 | $3.297 | $3.4549 | $43.63M | -2.93% |
| 2022-02-07 | $3.3777 | $3.6363 | $3.3149 | $3.5593 | $6.36M | +5.34% |
| 2022-02-06 | $3.4201 | $3.5325 | $3.2716 | $3.379 | $3.60M | -0.19% |
| 2022-02-05 | $3.5407 | $3.5495 | $3.3257 | $3.3853 | $40.26M | -1.22% |
| 2022-02-04 | $3.1186 | $3.4436 | $3.0638 | $3.4271 | $7.50M | +10.00% |
| 2022-02-03 | $3.1079 | $3.1428 | $2.9873 | $3.1154 | $4.32M | +0.84% |
| 2022-02-02 | $3.196 | $3.269 | $2.982 | $3.0894 | $45.19M | -10.78% |
| 2022-02-01 | $3.2734 | $3.5037 | $3.2546 | $3.4625 | $6.42M | +4.27% |
| 2022-01-31 | $3.106 | $3.419 | $3.092 | $3.3207 | $64.39M | +6.23% |
| 2022-01-30 | $3.112 | $3.263 | $2.947 | $3.126 | $74.78M | +4.70% |
| 2022-01-29 | $2.9212 | $3.0813 | $2.895 | $2.9857 | $3.86M | +1.14% |
| 2022-01-28 | $2.845 | $3.067 | $2.768 | $2.952 | $53.57M | +4.43% |
| 2022-01-27 | $2.855 | $2.923 | $2.652 | $2.8266 | $62.92M | -1.07% |
| 2022-01-26 | $3.1114 | $3.2906 | $2.7109 | $2.8573 | $97.45M | -6.94% |
| 2022-01-25 | $2.94 | $3.237 | $2.936 | $3.0705 | $77.24M | +8.82% |
| 2022-01-24 | $3.0202 | $3.0211 | $2.362 | $2.8216 | $17.91M | -6.49% |
| 2022-01-23 | $2.8857 | $3.1474 | $2.8257 | $3.0176 | $9.45M | +3.79% |
| 2022-01-22 | $2.831 | $3.15 | $2.725 | $2.9073 | $79.33M | -12.20% |
| 2022-01-21 | $3.965 | $4.0546 | $3.2073 | $3.3111 | $16.75M | -16.47% |
| 2022-01-20 | $4.1886 | $4.5532 | $3.9377 | $3.964 | $10.35M | -5.35% |
| 2022-01-19 | $4.5546 | $4.5728 | $4.179 | $4.1878 | $12.29M | -8.09% |
| 2022-01-18 | $4.7781 | $4.8469 | $4.40 | $4.5562 | $13.59M | -4.62% |
| 2022-01-17 | $5.144 | $5.1759 | $4.6036 | $4.7767 | $21.75M | -7.04% |
| 2022-01-16 | $5.2801 | $5.3698 | $5.0575 | $5.1385 | $19.67M | -2.62% |
| 2022-01-15 | $5.344 | $5.48 | $5.2494 | $5.2769 | $33.81M | -1.26% |
| 2022-01-14 | $5.057 | $5.4783 | $4.989 | $5.344 | $134.12M | +5.88% |
| 2022-01-13 | $4.9056 | $5.1837 | $4.6533 | $5.0471 | $176.19M | +2.75% |
| 2022-01-12 | $4.842 | $5.0747 | $4.7577 | $4.9121 | $105.02M | +6.66% |
| 2022-01-11 | $4.3191 | $4.6777 | $4.257 | $4.6052 | $25.31M | +6.49% |
| 2022-01-10 | $4.191 | $4.497 | $4.124 | $4.3244 | $118.53M | -3.96% |
| 2022-01-09 | $4.6064 | $4.8676 | $4.4946 | $4.5028 | $34.67M | -1.84% |
| 2022-01-08 | $4.811 | $4.888 | $4.3698 | $4.5872 | $131.86M | -8.25% |
| 2022-01-07 | $5.4053 | $5.4314 | $4.72 | $4.9995 | $35.37M | -7.60% |
| 2022-01-06 | $5.4038 | $5.53 | $5.073 | $5.4106 | $25.39M | +1.29% |
| 2022-01-05 | $6.033 | $6.043 | $4.9911 | $5.3419 | $223.23M | -11.71% |
| 2022-01-04 | $6.3906 | $6.428 | $5.954 | $6.0505 | $160.33M | -5.95% |
| 2022-01-03 | $6.4562 | $6.8107 | $6.142 | $6.4335 | $248.95M | +6.46% |
| 2022-01-02 | $6.203 | $6.45 | $5.9107 | $6.0434 | $41.51M | -0.95% |
| 2022-01-01 | $5.8528 | $6.45 | $5.8482 | $6.1013 | $205.74M | +14.71% |
Frequently asked questions
What was the Curve DAO price on January 1, 2022?
CRV opened 2022-01-01 at $5.8528 and closed that day at $6.1013.
What was the highest price of Curve DAO in 2022?
The highest was $6.8107 on 2022-01-03; the lowest was $0.4060 on 2022-11-22.
How much did Curve DAO change in 2022?
CRV moved -91.05% in 2022, from $5.8528 to $0.523564.
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.