Curve DAO price history in 2023
In 2023 Curve DAO (CRV) went from $0.5245 on 2023-01-01 to $0.616792 on 2023-12-31, a change of +17.60%. The highest price was $1.2999 on 2023-02-21 and the lowest $0.3841 on 2023-09-12. About $2.84B was traded across the year. The best day was 2023-01-13 (+15.99%) and the worst 2023-07-30 (-16.29%).
$0.5245Open · 2023-01-01
$0.616792Close · 2023-12-31
$1.2999High · 2023-02-21
$0.3841Low · 2023-09-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5245 | $1.17 | $0.5184 | $1.0197 | $140.47M | +94.42% |
| February | $0.9850 | $1.2999 | $0.9154 | $0.993785 | $164.97M | +0.89% |
| March | $0.9961 | $1.066 | $0.7920 | $0.926988 | $99.24M | -6.94% |
| April | $0.9223 | $1.1127 | $0.8811 | $0.896089 | $104.84M | -2.84% |
| May | $0.8892 | $0.9836 | $0.7734 | $0.817276 | $54.03M | -8.09% |
| June | $0.8180 | $0.8627 | $0.5662 | $0.766707 | $67.84M | -6.27% |
| July | $0.7704 | $0.8775 | $0.4810 | $0.591009 | $197.84M | -23.29% |
| August | $0.5771 | $0.7000 | $0.4396 | $0.44669 | $382.05M | -22.60% |
| September | $0.4428 | $0.5514 | $0.3841 | $0.520479 | $88.46M | +17.54% |
| October | $0.5218 | $0.5460 | $0.4106 | $0.475133 | $276.19M | -8.94% |
| November | $0.4794 | $0.6553 | $0.4651 | $0.565097 | $570.54M | +17.88% |
| December | $0.5659 | $0.7250 | $0.5627 | $0.616792 | $688.70M | +8.99% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.6294 | $0.6302 | $0.5905 | $0.616792 | $30.80M | -1.82% |
| 2023-12-30 | $0.6311 | $0.6362 | $0.6170 | $0.628218 | $25.96M | -0.37% |
| 2023-12-29 | $0.6505 | $0.6529 | $0.6158 | $0.630532 | $36.77M | -10.07% |
| 2023-12-28 | $0.6730 | $0.7089 | $0.6425 | $0.701137 | $2.25M | +7.03% |
| 2023-12-27 | $0.6548 | $0.6894 | $0.6425 | $0.655104 | $35.04M | +3.35% |
| 2023-12-26 | $0.6451 | $0.6833 | $0.6023 | $0.633891 | $2.58M | -2.83% |
| 2023-12-25 | $0.6483 | $0.6835 | $0.6200 | $0.652337 | $34.60M | +5.73% |
| 2023-12-24 | $0.6180 | $0.6454 | $0.6056 | $0.617006 | $1.97M | -0.19% |
| 2023-12-23 | $0.6162 | $0.6246 | $0.5916 | $0.618169 | $884.48K | +1.52% |
| 2023-12-22 | $0.6150 | $0.6219 | $0.5932 | $0.608942 | $29.05M | -0.42% |
| 2023-12-21 | $0.5851 | $0.6210 | $0.5814 | $0.611537 | $31.54M | +4.73% |
| 2023-12-20 | $0.6033 | $0.6156 | $0.5742 | $0.5839 | $30.68M | -0.82% |
| 2023-12-19 | $0.6031 | $0.6062 | $0.5627 | $0.588709 | $10.58M | -3.05% |
| 2023-12-18 | $0.6020 | $0.6297 | $0.5960 | $0.607221 | $29.14M | -7.83% |
| 2023-12-17 | $0.6381 | $0.6796 | $0.6218 | $0.658799 | $1.71M | +1.90% |
| 2023-12-16 | $0.6537 | $0.7250 | $0.6257 | $0.646516 | $32.10M | +2.20% |
| 2023-12-15 | $0.6476 | $0.6588 | $0.6258 | $0.632624 | $1.24M | -1.30% |
| 2023-12-14 | $0.6285 | $0.6490 | $0.6262 | $0.640969 | $31.30M | +1.59% |
| 2023-12-13 | $0.6347 | $0.6481 | $0.6037 | $0.630945 | $33.17M | -0.90% |
| 2023-12-12 | $0.6397 | $0.6487 | $0.6105 | $0.636706 | $34.56M | -1.17% |
| 2023-12-11 | $0.6727 | $0.6821 | $0.6310 | $0.64425 | $38.90M | -10.39% |
| 2023-12-10 | $0.6739 | $0.7234 | $0.6677 | $0.718953 | $1.87M | +6.75% |
| 2023-12-09 | $0.6883 | $0.7041 | $0.6621 | $0.673495 | $2.08M | -1.46% |
| 2023-12-08 | $0.6851 | $0.7034 | $0.6729 | $0.683494 | $33.64M | +5.81% |
| 2023-12-07 | $0.6044 | $0.6608 | $0.6035 | $0.645944 | $2.10M | +6.84% |
| 2023-12-06 | $0.6305 | $0.6415 | $0.5978 | $0.604566 | $1.99M | -3.94% |
| 2023-12-05 | $0.5923 | $0.6385 | $0.5875 | $0.629337 | $38.99M | +4.98% |
| 2023-12-04 | $0.60125 | $0.6173 | $0.5804 | $0.599507 | $65.40M | +1.97% |
| 2023-12-03 | $0.5912 | $0.6154 | $0.5766 | $0.587951 | $29.02M | -1.17% |
| 2023-12-02 | $0.5808 | $0.6127 | $0.5801 | $0.594887 | $15.68M | +2.70% |
| 2023-12-01 | $0.5659 | $0.5851 | $0.5649 | $0.579245 | $23.11M | +2.50% |
| 2023-11-30 | $0.5506 | $0.5734 | $0.5493 | $0.565097 | $23.19M | +2.63% |
| 2023-11-29 | $0.5511 | $0.5582 | $0.5439 | $0.550627 | $23.53M | -0.42% |
| 2023-11-28 | $0.5588 | $0.5729 | $0.5477 | $0.552961 | $28.25M | -1.07% |
| 2023-11-27 | $0.5534 | $0.5657 | $0.5469 | $0.558934 | $30.33M | -3.73% |
| 2023-11-26 | $0.5982 | $0.6078 | $0.5689 | $0.580562 | $1.00M | -0.93% |
| 2023-11-25 | $0.5946 | $0.6017 | $0.5811 | $0.58603 | $18.21M | -1.46% |
| 2023-11-24 | $0.5901 | $0.6027 | $0.5782 | $0.594722 | $23.97M | +0.99% |
| 2023-11-23 | $0.5695 | $0.5987 | $0.5693 | $0.588904 | $15.66M | +2.85% |
| 2023-11-22 | $0.5495 | $0.5932 | $0.5447 | $0.57259 | $25.00M | +9.85% |
| 2023-11-21 | $0.5680 | $0.5828 | $0.5147 | $0.52125 | $1.60M | -7.12% |
| 2023-11-20 | $0.5757 | $0.5853 | $0.5402 | $0.561206 | $24.29M | -2.47% |
| 2023-11-19 | $0.5631 | $0.5879 | $0.5594 | $0.5754 | $17.16M | +2.19% |
| 2023-11-18 | $0.5646 | $0.5692 | $0.5485 | $0.563059 | $23.42M | -0.45% |
| 2023-11-17 | $0.5444 | $0.5711 | $0.5377 | $0.56561 | $40.92M | -1.05% |
| 2023-11-16 | $0.6120 | $0.6233 | $0.5629 | $0.571598 | $1.63M | -6.49% |
| 2023-11-15 | $0.5727 | $0.6215 | $0.5682 | $0.611241 | $1.17M | +6.73% |
| 2023-11-14 | $0.5761 | $0.5893 | $0.5331 | $0.572725 | $1.37M | -0.70% |
| 2023-11-13 | $0.6014 | $0.6090 | $0.5629 | $0.576757 | $33.18M | -8.74% |
| 2023-11-12 | $0.6237 | $0.6548 | $0.5997 | $0.632024 | $1.85M | -0.58% |
| 2023-11-11 | $0.6383 | $0.6553 | $0.6003 | $0.635723 | $65.62M | +5.29% |
| 2023-11-10 | $0.5506 | $0.6115 | $0.5469 | $0.603755 | $2.25M | +9.57% |
| 2023-11-09 | $0.5691 | $0.5918 | $0.4651 | $0.551016 | $2.83M | -5.37% |
| 2023-11-08 | $0.5719 | $0.5918 | $0.5559 | $0.582298 | $65.20M | +2.26% |
| 2023-11-07 | $0.5454 | $0.5758 | $0.5401 | $0.569446 | $37.25M | -0.92% |
| 2023-11-06 | $0.5653 | $0.5794 | $0.5558 | $0.574705 | $901.90K | +1.55% |
| 2023-11-05 | $0.5540 | $0.5786 | $0.5493 | $0.56595 | $7.25M | +2.16% |
| 2023-11-04 | $0.5470 | $0.5695 | $0.5398 | $0.553976 | $6.88M | +2.37% |
| 2023-11-03 | $0.5238 | $0.5479 | $0.5154 | $0.541133 | $7.00M | +3.86% |
| 2023-11-02 | $0.5004 | $0.5249 | $0.4952 | $0.521026 | $38.39M | -0.01% |
| 2023-11-01 | $0.4794 | $0.5258 | $0.4664 | $0.521083 | $1.23M | +9.67% |
| 2023-10-31 | $0.4740 | $0.4835 | $0.4661 | $0.475133 | $21.45M | -0.43% |
| 2023-10-30 | $0.4950 | $0.4961 | $0.4625 | $0.477208 | $17.54M | -3.52% |
| 2023-10-29 | $0.4881 | $0.5056 | $0.4865 | $0.494603 | $14.89M | +1.65% |
| 2023-10-28 | $0.4794 | $0.4956 | $0.4743 | $0.486572 | $3.72M | +2.78% |
| 2023-10-27 | $0.4705 | $0.47881 | $0.4572 | $0.473409 | $3.90M | +0.39% |
| 2023-10-26 | $0.4666 | $0.4795 | $0.4590 | $0.471578 | $18.85M | +0.63% |
| 2023-10-25 | $0.4848 | $0.4991 | $0.4580 | $0.468628 | $14.28M | -2.90% |
| 2023-10-24 | $0.4682 | $0.4888 | $0.4633 | $0.4826 | $5.07M | +2.83% |
| 2023-10-23 | $0.4490 | $0.4900 | $0.4486 | $0.46933 | $7.89M | +4.35% |
| 2023-10-22 | $0.4400 | $0.4618 | $0.4400 | $0.449786 | $9.48M | +2.26% |
| 2023-10-21 | $0.4346 | $0.4495 | $0.4334 | $0.439833 | $3.75M | +3.94% |
| 2023-10-20 | $0.4144 | $0.4310 | $0.4112 | $0.423171 | $462.43K | +1.41% |
| 2023-10-19 | $0.4157 | $0.4310 | $0.4106 | $0.417271 | $2.98M | -0.31% |
| 2023-10-18 | $0.4306 | $0.4335 | $0.4143 | $0.41858 | $2.84M | -2.99% |
| 2023-10-17 | $0.4378 | $0.4398 | $0.42823 | $0.431491 | $4.27M | -1.64% |
| 2023-10-16 | $0.4390 | $0.4516 | $0.4282 | $0.438676 | $28.08M | -0.12% |
| 2023-10-15 | $0.4382 | $0.4562 | $0.4372 | $0.439206 | $17.65M | +0.26% |
| 2023-10-14 | $0.4421 | $0.4442 | $0.4355 | $0.43808 | $10.57M | -0.89% |
| 2023-10-13 | $0.4378 | $0.4522 | $0.4376 | $0.44202 | $15.28M | +4.22% |
| 2023-10-12 | $0.4343 | $0.4344 | $0.4185 | $0.424135 | $308.50K | -0.22% |
| 2023-10-11 | $0.4296 | $0.4350 | $0.4202 | $0.425089 | $18.87M | -1.26% |
| 2023-10-10 | $0.4376 | $0.4388 | $0.4215 | $0.430509 | $14.75M | -2.12% |
| 2023-10-09 | $0.4527 | $0.4530 | $0.4338 | $0.439853 | $15.58M | -7.22% |
| 2023-10-08 | $0.4725 | $0.4747 | $0.4611 | $0.474104 | $203.58K | +0.81% |
| 2023-10-07 | $0.4742 | $0.4751 | $0.4610 | $0.470278 | $7.31M | -0.90% |
| 2023-10-06 | $0.4785 | $0.4795 | $0.4730 | $0.474568 | $7.29M | +0.14% |
| 2023-10-05 | $0.4708 | $0.4827 | $0.4650 | $0.473908 | $1.60M | -0.40% |
| 2023-10-04 | $0.4786 | $0.4872 | $0.4679 | $0.475831 | $1.51M | -1.34% |
| 2023-10-03 | $0.4852 | $0.4894 | $0.4684 | $0.482302 | $1.74M | -2.86% |
| 2023-10-02 | $0.5374 | $0.5388 | $0.4849 | $0.496491 | $713.41K | -4.03% |
| 2023-10-01 | $0.5218 | $0.5460 | $0.5041 | $0.517366 | $3.38M | -0.60% |
| 2023-09-30 | $0.5353 | $0.5379 | $0.5144 | $0.520479 | $2.30M | -1.69% |
| 2023-09-29 | $0.5223 | $0.5400 | $0.5187 | $0.529433 | $1.65M | +1.26% |
| 2023-09-28 | $0.5255 | $0.5315 | $0.5125 | $0.522869 | $1.84M | +0.07% |
| 2023-09-27 | $0.5162 | $0.5264 | $0.5097 | $0.522499 | $2.79M | +0.65% |
| 2023-09-26 | $0.5099 | $0.5358 | $0.5093 | $0.519134 | $3.60M | +0.88% |
| 2023-09-25 | $0.5196 | $0.5285 | $0.5073 | $0.514615 | $3.28M | -0.45% |
| 2023-09-24 | $0.5158 | $0.5514 | $0.5057 | $0.516926 | $10.96M | +9.01% |
| 2023-09-23 | $0.4910 | $0.4966 | $0.4654 | $0.474221 | $661.96K | -3.19% |
| 2023-09-22 | $0.4444 | $0.5003 | $0.4372 | $0.489865 | $1.96M | +10.23% |
| 2023-09-21 | $0.4419 | $0.4570 | $0.4312 | $0.444388 | $890.54K | +0.05% |
| 2023-09-20 | $0.4382 | $0.4574 | $0.4309 | $0.444169 | $4.84M | +0.93% |
| 2023-09-19 | $0.4481 | $0.4481 | $0.4348 | $0.440058 | $3.42M | +3.38% |
| 2023-09-18 | $0.4319 | $0.4479 | $0.4241 | $0.425685 | $568.05K | -2.81% |
| 2023-09-17 | $0.4382 | $0.4479 | $0.4227 | $0.438002 | $4.69M | -0.04% |
| 2023-09-16 | $0.4324 | $0.4428 | $0.4260 | $0.438175 | $2.86M | +1.21% |
| 2023-09-15 | $0.4201 | $0.4430 | $0.4167 | $0.432939 | $4.45M | +3.09% |
| 2023-09-14 | $0.4201 | $0.4280 | $0.4137 | $0.419982 | $3.82M | +0.37% |
| 2023-09-13 | $0.4072 | $0.4288 | $0.4026 | $0.418444 | $4.49M | +3.14% |
| 2023-09-12 | $0.4076 | $0.4166 | $0.3841 | $0.405717 | $8.04M | -0.53% |
| 2023-09-11 | $0.4118 | $0.4215 | $0.4000 | $0.40788 | $3.84M | -4.60% |
| 2023-09-10 | $0.4431 | $0.4439 | $0.4140 | $0.42756 | $665.83K | -3.48% |
| 2023-09-09 | $0.4414 | $0.4459 | $0.4379 | $0.442994 | $159.38K | +0.44% |
| 2023-09-08 | $0.4393 | $0.4430 | $0.4375 | $0.441044 | $1.59M | -0.05% |
| 2023-09-07 | $0.4406 | $0.4520 | $0.4338 | $0.44126 | $1.95M | -0.76% |
| 2023-09-06 | $0.4429 | $0.4532 | $0.4346 | $0.444645 | $2.29M | +0.29% |
| 2023-09-05 | $0.4444 | $0.4489 | $0.4394 | $0.443371 | $1.94M | +0.39% |
| 2023-09-04 | $0.4339 | $0.4464 | $0.4320 | $0.441644 | $1.81M | +1.76% |
| 2023-09-03 | $0.4361 | $0.4450 | $0.4312 | $0.433988 | $2.19M | -0.55% |
| 2023-09-02 | $0.4394 | $0.4419 | $0.4310 | $0.436403 | $1.66M | -0.59% |
| 2023-09-01 | $0.4428 | $0.4449 | $0.4273 | $0.439009 | $3.25M | -1.72% |
| 2023-08-31 | $0.4656 | $0.4670 | $0.4406 | $0.44669 | $3.54M | -4.69% |
| 2023-08-30 | $0.4686 | $0.4780 | $0.4625 | $0.468672 | $2.71M | -1.31% |
| 2023-08-29 | $0.4936 | $0.4984 | $0.4662 | $0.474902 | $8.10M | -3.39% |
| 2023-08-28 | $0.4829 | $0.4999 | $0.4574 | $0.491544 | $10.70M | +6.78% |
| 2023-08-27 | $0.4526 | $0.4624 | $0.4494 | $0.460338 | $354.10K | +0.97% |
| 2023-08-26 | $0.4543 | $0.4607 | $0.4492 | $0.455913 | $1.65M | +0.29% |
| 2023-08-25 | $0.4471 | $0.4610 | $0.4456 | $0.454611 | $2.53M | +1.08% |
| 2023-08-24 | $0.4514 | $0.4574 | $0.4396 | $0.449737 | $4.18M | -3.93% |
| 2023-08-23 | $0.4753 | $0.4815 | $0.4608 | $0.468133 | $443.34K | -0.60% |
| 2023-08-22 | $0.4477 | $0.4819 | $0.4403 | $0.47098 | $6.36M | -1.73% |
| 2023-08-21 | $0.4991 | $0.5016 | $0.4690 | $0.479252 | $402.30K | -4.04% |
| 2023-08-20 | $0.5035 | $0.5048 | $0.4925 | $0.499413 | $268.07K | +0.03% |
| 2023-08-19 | $0.5041 | $0.5141 | $0.4940 | $0.499286 | $2.96M | -0.06% |
| 2023-08-18 | $0.4955 | $0.5045 | $0.4878 | $0.499603 | $5.51M | +0.73% |
| 2023-08-17 | $0.5278 | $0.5390 | $0.4504 | $0.495971 | $11.11M | -6.65% |
| 2023-08-16 | $0.5562 | $0.5649 | $0.5249 | $0.531292 | $11.17M | -4.58% |
| 2023-08-15 | $0.5755 | $0.5776 | $0.5325 | $0.556776 | $14.53M | -3.39% |
| 2023-08-14 | $0.5852 | $0.5871 | $0.5700 | $0.57632 | $15.16M | -1.32% |
| 2023-08-13 | $0.5808 | $0.5875 | $0.5656 | $0.584006 | $20.62M | +0.42% |
| 2023-08-12 | $0.5913 | $0.5990 | $0.5750 | $0.581538 | $15.93M | -1.82% |
| 2023-08-11 | $0.5923 | $0.5967 | $0.5885 | $0.592321 | $17.04M | -0.65% |
| 2023-08-10 | $0.6103 | $0.6124 | $0.5884 | $0.596179 | $19.88M | -2.59% |
| 2023-08-09 | $0.6006 | $0.6510 | $0.5976 | $0.612026 | $26.81M | +1.83% |
| 2023-08-08 | $0.6047 | $0.6154 | $0.5949 | $0.601006 | $21.60M | -1.09% |
| 2023-08-07 | $0.6035 | $0.6168 | $0.5845 | $0.607651 | $20.18M | +0.44% |
| 2023-08-06 | $0.6116 | $0.6307 | $0.6011 | $0.604964 | $26.75M | -1.52% |
| 2023-08-05 | $0.6240 | $0.6322 | $0.6073 | $0.614314 | $30.59M | -1.16% |
| 2023-08-04 | $0.6167 | $0.7000 | $0.5961 | $0.621546 | $42.53M | +7.13% |
| 2023-08-03 | $0.5820 | $0.6115 | $0.5733 | $0.580194 | $1.89M | -0.91% |
| 2023-08-02 | $0.5864 | $0.6024 | $0.5678 | $0.585513 | $32.76M | -5.04% |
| 2023-08-01 | $0.5771 | $0.6431 | $0.5100 | $0.616598 | $3.79M | +4.33% |
| 2023-07-31 | $0.6118 | $0.6244 | $0.4810 | $0.591009 | $47.88M | -4.29% |
| 2023-07-30 | $0.7102 | $0.7124 | $0.5819 | $0.617506 | $36.55M | -16.29% |
| 2023-07-29 | $0.7301 | $0.7405 | $0.7264 | $0.737696 | $91.52K | +1.18% |
| 2023-07-28 | $0.7277 | $0.7352 | $0.7205 | $0.729083 | $2.25M | +0.10% |
| 2023-07-27 | $0.7328 | $0.7357 | $0.7193 | $0.728325 | $3.54M | -0.56% |
| 2023-07-26 | $0.7303 | $0.7442 | $0.7202 | $0.732395 | $5.28M | +0.37% |
| 2023-07-25 | $0.7290 | $0.7312 | $0.7166 | $0.72972 | $4.72M | +0.17% |
| 2023-07-24 | $0.7285 | $0.7327 | $0.7221 | $0.728482 | $4.83M | -3.98% |
| 2023-07-23 | $0.7512 | $0.7672 | $0.7478 | $0.758661 | $206.32K | +0.68% |
| 2023-07-22 | $0.7630 | $0.7630 | $0.7441 | $0.753529 | $4.18M | -1.49% |
| 2023-07-21 | $0.7870 | $0.7920 | $0.7592 | $0.764904 | $4.22M | -2.81% |
| 2023-07-20 | $0.7841 | $0.7956 | $0.7757 | $0.787001 | $6.84M | +0.48% |
| 2023-07-19 | $0.7847 | $0.8036 | $0.7750 | $0.783203 | $8.45M | -0.20% |
| 2023-07-18 | $0.7882 | $0.7962 | $0.7764 | $0.784752 | $7.64M | -1.05% |
| 2023-07-17 | $0.8025 | $0.8137 | $0.7842 | $0.793081 | $6.98M | -1.30% |
| 2023-07-16 | $0.8197 | $0.8243 | $0.7885 | $0.803495 | $8.61M | -2.03% |
| 2023-07-15 | $0.8262 | $0.8299 | $0.8064 | $0.820162 | $8.69M | -0.48% |
| 2023-07-14 | $0.8730 | $0.8775 | $0.8023 | $0.824099 | $5.53M | -2.46% |
| 2023-07-13 | $0.7870 | $0.8565 | $0.7757 | $0.84491 | $660.77K | +4.06% |
| 2023-07-12 | $0.7976 | $0.8270 | $0.7756 | $0.811956 | $1.97M | +1.83% |
| 2023-07-11 | $0.7947 | $0.8099 | $0.7881 | $0.797336 | $2.27M | -0.18% |
| 2023-07-10 | $0.8011 | $0.8263 | $0.7900 | $0.798735 | $2.91M | -0.25% |
| 2023-07-09 | $0.7921 | $0.8175 | $0.7827 | $0.80072 | $3.87M | +1.55% |
| 2023-07-08 | $0.7719 | $0.7956 | $0.7626 | $0.788463 | $2.18M | +1.51% |
| 2023-07-07 | $0.7595 | $0.7935 | $0.7566 | $0.776727 | $2.85M | +6.85% |
| 2023-07-06 | $0.7818 | $0.8027 | $0.7254 | $0.72693 | $860.89K | -4.78% |
| 2023-07-05 | $0.7702 | $0.8029 | $0.7351 | $0.763417 | $4.75M | -5.21% |
| 2023-07-04 | $0.7850 | $0.8250 | $0.7803 | $0.805407 | $645.97K | +0.74% |
| 2023-07-03 | $0.7775 | $0.8230 | $0.7709 | $0.79953 | $3.94M | +3.29% |
| 2023-07-02 | $0.7566 | $0.7820 | $0.7476 | $0.77408 | $2.07M | +1.44% |
| 2023-07-01 | $0.7704 | $0.7813 | $0.7499 | $0.763065 | $2.38M | -0.47% |
| 2023-06-30 | $0.7411 | $0.7839 | $0.7339 | $0.766707 | $3.80M | +8.02% |
| 2023-06-29 | $0.6601 | $0.7260 | $0.6562 | $0.709791 | $408.18K | +7.51% |
| 2023-06-28 | $0.6934 | $0.6935 | $0.6397 | $0.660234 | $338.06K | -3.92% |
| 2023-06-27 | $0.6853 | $0.7013 | $0.6705 | $0.687152 | $1.98M | +0.55% |
| 2023-06-26 | $0.6932 | $0.6950 | $0.6617 | $0.683382 | $2.94M | -1.89% |
| 2023-06-25 | $0.7102 | $0.7150 | $0.6820 | $0.696575 | $3.23M | +3.86% |
| 2023-06-24 | $0.6924 | $0.7016 | $0.6600 | $0.670705 | $274.09K | -0.57% |
| 2023-06-23 | $0.6918 | $0.7039 | $0.6642 | $0.674558 | $2.87M | +0.68% |
| 2023-06-22 | $0.6885 | $0.7076 | $0.6659 | $0.669992 | $324.67K | -1.24% |
| 2023-06-21 | $0.6763 | $0.7078 | $0.6703 | $0.678379 | $3.17M | +0.74% |
| 2023-06-20 | $0.6290 | $0.6840 | $0.6250 | $0.673429 | $3.49M | +7.03% |
| 2023-06-19 | $0.6160 | $0.6420 | $0.6101 | $0.629196 | $2.56M | +1.89% |
| 2023-06-18 | $0.6291 | $0.6355 | $0.6100 | $0.617536 | $1.92M | -1.42% |
| 2023-06-17 | $0.6237 | $0.6353 | $0.6145 | $0.626462 | $1.78M | +0.47% |
| 2023-06-16 | $0.6144 | $0.6409 | $0.6135 | $0.623521 | $2.84M | +1.80% |
| 2023-06-15 | $0.5947 | $0.6247 | $0.5877 | $0.612505 | $4.86M | +7.34% |
| 2023-06-14 | $0.6508 | $0.6551 | $0.5662 | $0.5706 | $179.01K | -11.03% |
| 2023-06-13 | $0.6462 | $0.6663 | $0.6361 | $0.641315 | $2.69M | -0.48% |
| 2023-06-12 | $0.6418 | $0.6643 | $0.6274 | $0.644437 | $3.95M | -3.65% |
| 2023-06-11 | $0.6719 | $0.6813 | $0.6638 | $0.668847 | $71.28K | +0.21% |
| 2023-06-10 | $0.6518 | $0.6787 | $0.6485 | $0.667425 | $4.82M | -12.03% |
| 2023-06-09 | $0.7599 | $0.7652 | $0.7477 | $0.758686 | $64.87K | +0.31% |
| 2023-06-08 | $0.7667 | $0.7678 | $0.7503 | $0.756361 | $1.84M | -0.88% |
| 2023-06-07 | $0.7620 | $0.7705 | $0.7480 | $0.763043 | $2.83M | -4.76% |
| 2023-06-06 | $0.7744 | $0.8015 | $0.7577 | $0.801157 | $323.92K | +2.75% |
| 2023-06-05 | $0.8035 | $0.8044 | $0.7573 | $0.779702 | $7.37M | -8.03% |
| 2023-06-04 | $0.8516 | $0.8617 | $0.8465 | $0.84777 | $128.84K | -0.70% |
| 2023-06-03 | $0.8500 | $0.8627 | $0.8426 | $0.853705 | $3.34M | +0.36% |
| 2023-06-02 | $0.8482 | $0.8602 | $0.8435 | $0.850639 | $3.26M | +4.76% |
| 2023-06-01 | $0.8180 | $0.8219 | $0.8041 | $0.812022 | $193.27K | -0.64% |
| 2023-05-31 | $0.8150 | $0.8212 | $0.8030 | $0.817276 | $1.36M | -0.47% |
| 2023-05-30 | $0.8440 | $0.8440 | $0.8140 | $0.821149 | $1.86M | -2.99% |
| 2023-05-29 | $0.8500 | $0.8650 | $0.8425 | $0.846502 | $1.63M | -0.77% |
| 2023-05-28 | $0.8505 | $0.8735 | $0.8445 | $0.853098 | $1.82M | +0.39% |
| 2023-05-27 | $0.8470 | $0.8607 | $0.8440 | $0.849776 | $1.15M | +0.14% |
| 2023-05-26 | $0.8570 | $0.8631 | $0.8430 | $0.84861 | $1.66M | +3.17% |
| 2023-05-25 | $0.8299 | $0.8362 | $0.8150 | $0.822498 | $250.35K | -0.06% |
| 2023-05-24 | $0.8200 | $0.8364 | $0.8140 | $0.822985 | $2.20M | -4.82% |
| 2023-05-23 | $0.8504 | $0.8811 | $0.8459 | $0.864706 | $392.26K | -0.66% |
| 2023-05-22 | $0.8470 | $0.8820 | $0.8380 | $0.870411 | $3.62M | +3.24% |
| 2023-05-21 | $0.8357 | $0.8497 | $0.8230 | $0.843128 | $2.07M | +1.06% |
| 2023-05-20 | $0.8290 | $0.8437 | $0.8190 | $0.834253 | $1.49M | +0.77% |
| 2023-05-19 | $0.8284 | $0.8330 | $0.8211 | $0.827893 | $1.33M | -0.05% |
| 2023-05-18 | $0.8220 | $0.8340 | $0.7996 | $0.828326 | $2.03M | +0.41% |
| 2023-05-17 | $0.8110 | $0.8388 | $0.8070 | $0.824965 | $2.26M | +1.08% |
| 2023-05-16 | $0.8260 | $0.8381 | $0.8031 | $0.816191 | $1.54M | -1.20% |
| 2023-05-15 | $0.8181 | $0.8350 | $0.8160 | $0.826138 | $2.05M | +1.35% |
| 2023-05-14 | $0.8130 | $0.8280 | $0.7960 | $0.815122 | $2.02M | +0.69% |
| 2023-05-13 | $0.8060 | $0.8190 | $0.7944 | $0.809563 | $1.33M | +0.12% |
| 2023-05-12 | $0.7910 | $0.8219 | $0.7734 | $0.808603 | $2.19M | +1.83% |
| 2023-05-11 | $0.8109 | $0.8117 | $0.7790 | $0.794089 | $3.33M | -5.49% |
| 2023-05-10 | $0.8374 | $0.8557 | $0.8025 | $0.840198 | $885.31K | -0.02% |
| 2023-05-09 | $0.8332 | $0.8552 | $0.8175 | $0.840373 | $2.04M | +0.83% |
| 2023-05-08 | $0.8452 | $0.8465 | $0.8007 | $0.833473 | $3.57M | -6.01% |
| 2023-05-07 | $0.9022 | $0.9154 | $0.8841 | $0.886726 | $415.57K | -1.95% |
| 2023-05-06 | $0.9030 | $0.9160 | $0.8980 | $0.904403 | $2.27M | -5.23% |
| 2023-05-05 | $0.9291 | $0.9763 | $0.9261 | $0.954273 | $898.89K | +2.89% |
| 2023-05-04 | $0.9698 | $0.9716 | $0.9167 | $0.927492 | $603.26K | -4.33% |
| 2023-05-03 | $0.9053 | $0.9836 | $0.8803 | $0.969481 | $1.54M | +8.69% |
| 2023-05-02 | $0.9008 | $0.9086 | $0.8792 | $0.891984 | $1.92M | -0.24% |
| 2023-05-01 | $0.8892 | $0.9100 | $0.8742 | $0.894163 | $2.30M | -0.21% |
| 2023-04-30 | $0.9398 | $0.9476 | $0.8874 | $0.896089 | $2.69M | -4.27% |
| 2023-04-29 | $0.9350 | $0.9440 | $0.9120 | $0.936091 | $1.63M | +0.60% |
| 2023-04-28 | $0.9211 | $0.9442 | $0.9172 | $0.930505 | $1.53M | +0.07% |
| 2023-04-27 | $0.9431 | $0.9580 | $0.9150 | $0.929877 | $3.85M | -0.64% |
| 2023-04-26 | $0.9661 | $0.9710 | $0.8811 | $0.935865 | $6.61M | -2.31% |
| 2023-04-25 | $0.9000 | $0.9763 | $0.8954 | $0.958035 | $3.95M | +5.34% |
| 2023-04-24 | $0.9260 | $0.9370 | $0.8960 | $0.909468 | $3.23M | -2.43% |
| 2023-04-23 | $0.9459 | $0.9670 | $0.9220 | $0.9321 | $4.91M | -1.19% |
| 2023-04-22 | $0.9320 | $0.9810 | $0.9210 | $0.943358 | $3.99M | +1.78% |
| 2023-04-21 | $0.9450 | $0.9511 | $0.9052 | $0.926894 | $4.29M | -1.79% |
| 2023-04-20 | $0.9570 | $0.9590 | $0.9240 | $0.943798 | $4.49M | -1.45% |
| 2023-04-19 | $0.9810 | $0.9838 | $0.9380 | $0.957667 | $4.50M | -10.86% |
| 2023-04-18 | $1.0513 | $1.1127 | $1.0372 | $1.0743 | $1.15M | +0.55% |
| 2023-04-17 | $1.0503 | $1.1114 | $1.0371 | $1.0685 | $5.48M | -3.27% |
| 2023-04-16 | $1.093 | $1.1106 | $1.0648 | $1.1046 | $665.75K | +2.08% |
| 2023-04-15 | $1.0917 | $1.1053 | $1.0653 | $1.0821 | $3.38M | -0.88% |
| 2023-04-14 | $1.0748 | $1.1023 | $1.067 | $1.0917 | $4.02M | +1.82% |
| 2023-04-13 | $1.0624 | $1.111 | $1.056 | $1.0722 | $5.72M | +4.26% |
| 2023-04-12 | $1.0183 | $1.0463 | $0.9784 | $1.0284 | $1.32M | -0.34% |
| 2023-04-11 | $1.031 | $1.0458 | $0.9780 | $1.0318 | $5.57M | +0.18% |
| 2023-04-10 | $0.9990 | $1.0445 | $0.9928 | $1.03 | $3.86M | +2.63% |
| 2023-04-09 | $1.001 | $1.0257 | $0.9864 | $1.0036 | $2.69M | -0.48% |
| 2023-04-08 | $1.017 | $1.045 | $0.9972 | $1.0084 | $3.75M | -0.91% |
| 2023-04-07 | $1.006 | $1.039 | $1.00 | $1.0177 | $2.56M | +1.09% |
| 2023-04-06 | $1.0038 | $1.0269 | $0.9880 | $1.0068 | $3.93M | +0.32% |
| 2023-04-05 | $0.9943 | $1.02 | $0.9840 | $1.0036 | $4.29M | +0.87% |
| 2023-04-04 | $0.9946 | $1.035 | $0.9830 | $0.994937 | $4.98M | +7.81% |
| 2023-04-03 | $0.9076 | $0.9357 | $0.8818 | $0.92287 | $787.23K | +1.14% |
| 2023-04-02 | $0.9030 | $0.9280 | $0.8818 | $0.912456 | $2.98M | +0.36% |
| 2023-04-01 | $0.9223 | $0.9280 | $0.8973 | $0.909225 | $2.01M | -1.92% |
| 2023-03-31 | $0.9409 | $0.9519 | $0.9170 | $0.926988 | $2.52M | -0.73% |
| 2023-03-30 | $0.9306 | $0.9530 | $0.9060 | $0.933767 | $3.18M | -0.11% |
| 2023-03-29 | $0.9497 | $0.9630 | $0.9260 | $0.934766 | $3.34M | +1.58% |
| 2023-03-28 | $0.8894 | $0.9310 | $0.8776 | $0.920238 | $694.17K | +2.59% |
| 2023-03-27 | $0.8880 | $0.9035 | $0.8750 | $0.897027 | $3.60M | -3.78% |
| 2023-03-26 | $0.9182 | $0.9449 | $0.9136 | $0.932289 | $494.59K | +0.80% |
| 2023-03-25 | $0.9327 | $0.9452 | $0.9014 | $0.924912 | $2.68M | +0.42% |
| 2023-03-24 | $0.9188 | $0.9360 | $0.8923 | $0.921011 | $3.77M | -4.82% |
| 2023-03-23 | $0.9410 | $0.9888 | $0.9316 | $0.967648 | $754.25K | +3.06% |
| 2023-03-22 | $0.9957 | $1.0083 | $0.9212 | $0.938881 | $1.32M | -5.67% |
| 2023-03-21 | $0.9920 | $1.0081 | $0.9660 | $0.99532 | $4.43M | +3.56% |
| 2023-03-20 | $1.0177 | $1.023 | $0.9573 | $0.961101 | $1.34M | -4.01% |
| 2023-03-19 | $1.04 | $1.066 | $0.9734 | $1.0013 | $6.93M | +1.48% |
| 2023-03-18 | $1.0026 | $1.0464 | $0.9811 | $0.986709 | $1.46M | -1.88% |
| 2023-03-17 | $0.9305 | $1.0459 | $0.9250 | $1.0056 | $7.65M | +8.65% |
| 2023-03-16 | $0.9090 | $0.9670 | $0.8940 | $0.925556 | $9.00M | +2.60% |
| 2023-03-15 | $0.9100 | $0.9220 | $0.8640 | $0.902076 | $7.06M | -8.67% |
| 2023-03-14 | $0.9772 | $1.0481 | $0.9525 | $0.987761 | $1.77M | +1.18% |
| 2023-03-13 | $0.9512 | $1.006 | $0.9100 | $0.976258 | $1.68M | +2.51% |
| 2023-03-12 | $0.8577 | $0.9610 | $0.8420 | $0.952345 | $890.42K | +11.60% |
| 2023-03-11 | $0.7970 | $0.8650 | $0.7920 | $0.853384 | $4.58M | -3.62% |
| 2023-03-10 | $0.8396 | $0.8901 | $0.8115 | $0.885418 | $1.26M | +4.18% |
| 2023-03-09 | $0.9090 | $0.9130 | $0.8110 | $0.849868 | $9.06M | -5.82% |
| 2023-03-08 | $0.9388 | $0.9430 | $0.8810 | $0.902416 | $5.34M | -7.36% |
| 2023-03-07 | $0.9492 | $1.0009 | $0.9431 | $0.974106 | $894.80K | +0.02% |
| 2023-03-06 | $0.9611 | $1.0012 | $0.9420 | $0.973939 | $4.29M | +4.73% |
| 2023-03-05 | $0.9100 | $0.9417 | $0.9063 | $0.929911 | $472.56K | +0.67% |
| 2023-03-04 | $0.9203 | $0.9370 | $0.8839 | $0.923739 | $3.88M | -0.26% |
| 2023-03-03 | $0.9300 | $0.9450 | $0.9140 | $0.926155 | $3.40M | -6.40% |
| 2023-03-02 | $1.0339 | $1.0398 | $0.9724 | $0.98943 | $654.83K | -4.38% |
| 2023-03-01 | $0.9961 | $1.0585 | $0.9865 | $1.0347 | $839.50K | +4.12% |
| 2023-02-28 | $1.0173 | $1.0423 | $0.9853 | $0.993785 | $838.17K | -2.44% |
| 2023-02-27 | $1.0298 | $1.0425 | $0.9840 | $1.0186 | $5.28M | -0.79% |
| 2023-02-26 | $1.004 | $1.051 | $0.9890 | $1.0267 | $3.86M | +2.93% |
| 2023-02-25 | $0.9870 | $1.012 | $0.9490 | $0.997458 | $3.04M | +0.68% |
| 2023-02-24 | $1.0225 | $1.0294 | $0.9740 | $0.990761 | $5.39M | -8.24% |
| 2023-02-23 | $1.1091 | $1.1372 | $1.0667 | $1.0798 | $911.81K | -1.60% |
| 2023-02-22 | $1.0814 | $1.137 | $1.068 | $1.0974 | $6.36M | -5.53% |
| 2023-02-21 | $1.268 | $1.2999 | $1.144 | $1.1616 | $1.70M | -8.31% |
| 2023-02-20 | $1.2055 | $1.2894 | $1.1554 | $1.2669 | $1.44M | +5.08% |
| 2023-02-19 | $1.253 | $1.2746 | $1.1915 | $1.2056 | $1.43M | -3.34% |
| 2023-02-18 | $1.2201 | $1.274 | $1.188 | $1.2473 | $8.51M | +2.28% |
| 2023-02-17 | $1.215 | $1.2438 | $1.1539 | $1.2195 | $13.35M | +11.09% |
| 2023-02-16 | $1.148 | $1.2174 | $1.083 | $1.0978 | $2.44M | -4.46% |
| 2023-02-15 | $1.0908 | $1.163 | $1.0818 | $1.149 | $11.66M | +5.89% |
| 2023-02-14 | $1.0765 | $1.1153 | $1.057 | $1.085 | $11.10M | +1.61% |
| 2023-02-13 | $1.021 | $1.1076 | $0.9920 | $1.0678 | $18.56M | +15.00% |
| 2023-02-12 | $0.9591 | $0.9862 | $0.9154 | $0.928511 | $619.61K | -4.04% |
| 2023-02-11 | $0.9551 | $0.9870 | $0.9330 | $0.967596 | $3.78M | +1.11% |
| 2023-02-10 | $0.9560 | $0.9704 | $0.9297 | $0.956988 | $4.53M | -0.66% |
| 2023-02-09 | $1.054 | $1.06 | $0.9407 | $0.963353 | $10.66M | -15.49% |
| 2023-02-08 | $1.091 | $1.2402 | $1.0764 | $1.14 | $3.04M | +2.45% |
| 2023-02-07 | $1.051 | $1.245 | $1.034 | $1.1127 | $14.95M | +6.09% |
| 2023-02-06 | $1.0719 | $1.09 | $1.034 | $1.0488 | $4.88M | -1.49% |
| 2023-02-05 | $1.042 | $1.075 | $1.0133 | $1.0647 | $5.56M | -4.04% |
| 2023-02-04 | $1.1144 | $1.1287 | $1.0884 | $1.1095 | $466.82K | -0.92% |
| 2023-02-03 | $1.1155 | $1.1376 | $1.087 | $1.1197 | $5.87M | +5.60% |
| 2023-02-02 | $1.111 | $1.169 | $1.0513 | $1.0603 | $1.81M | -2.80% |
| 2023-02-01 | $0.9850 | $1.173 | $0.9740 | $1.0909 | $12.93M | +6.98% |
| 2023-01-31 | $0.9944 | $1.045 | $0.9860 | $1.0197 | $647.16K | +0.85% |
| 2023-01-30 | $1.029 | $1.0401 | $0.9600 | $1.0111 | $6.10M | -7.10% |
| 2023-01-29 | $1.0733 | $1.1069 | $1.0555 | $1.0884 | $578.62K | +0.40% |
| 2023-01-28 | $1.064 | $1.105 | $1.05 | $1.0841 | $6.52M | -4.08% |
| 2023-01-27 | $1.049 | $1.1437 | $1.005 | $1.1303 | $820.52K | +9.40% |
| 2023-01-26 | $1.0456 | $1.0577 | $1.0027 | $1.0331 | $5.82M | -0.88% |
| 2023-01-25 | $0.9930 | $1.129 | $0.9850 | $1.0423 | $10.22M | +4.89% |
| 2023-01-24 | $1.0748 | $1.087 | $0.9570 | $0.993677 | $7.80M | -7.29% |
| 2023-01-23 | $1.106 | $1.1161 | $1.053 | $1.0718 | $7.18M | -2.09% |
| 2023-01-22 | $1.152 | $1.17 | $1.055 | $1.0947 | $12.11M | +9.75% |
| 2023-01-21 | $1.0319 | $1.0426 | $0.9759 | $0.99747 | $1.40M | -3.44% |
| 2023-01-20 | $0.9008 | $1.038 | $0.8910 | $1.033 | $809.38K | +13.42% |
| 2023-01-19 | $0.8810 | $0.9320 | $0.8740 | $0.910744 | $4.99M | +2.83% |
| 2023-01-18 | $0.9003 | $0.9340 | $0.8570 | $0.885668 | $8.22M | -2.08% |
| 2023-01-17 | $0.9325 | $0.9572 | $0.8840 | $0.904486 | $8.72M | +3.02% |
| 2023-01-16 | $0.8339 | $0.9385 | $0.8226 | $0.877941 | $1.73M | +4.03% |
| 2023-01-15 | $0.8480 | $0.9500 | $0.8200 | $0.843963 | $12.09M | +3.74% |
| 2023-01-14 | $0.8052 | $0.8528 | $0.7578 | $0.813545 | $1.24M | +1.02% |
| 2023-01-13 | $0.6970 | $0.8540 | $0.6910 | $0.805314 | $12.40M | +15.99% |
| 2023-01-12 | $0.6651 | $0.7090 | $0.6617 | $0.694305 | $3.82M | +4.30% |
| 2023-01-11 | $0.6520 | $0.6840 | $0.6360 | $0.665686 | $5.83M | +2.12% |
| 2023-01-10 | $0.6520 | $0.6790 | $0.6420 | $0.651853 | $5.21M | +0.61% |
| 2023-01-09 | $0.6591 | $0.6950 | $0.6340 | $0.647908 | $4.92M | +12.37% |
| 2023-01-08 | $0.5510 | $0.5768 | $0.5415 | $0.576608 | $250.59K | +4.07% |
| 2023-01-07 | $0.5508 | $0.5573 | $0.5431 | $0.554037 | $1.42M | +0.82% |
| 2023-01-06 | $0.5390 | $0.5536 | $0.5340 | $0.549557 | $1.63M | +1.79% |
| 2023-01-05 | $0.5460 | $0.5490 | $0.5234 | $0.539906 | $1.52M | -1.56% |
| 2023-01-04 | $0.5630 | $0.5640 | $0.5406 | $0.548453 | $2.61M | +3.46% |
| 2023-01-03 | $0.5342 | $0.5377 | $0.5217 | $0.530095 | $584.81K | +0.19% |
| 2023-01-02 | $0.5440 | $0.5490 | $0.5223 | $0.529115 | $2.26M | +0.36% |
| 2023-01-01 | $0.5245 | $0.5307 | $0.5184 | $0.5272 | $989.93K | +0.69% |
Frequently asked questions
What was the Curve DAO price on January 1, 2023?
CRV opened 2023-01-01 at $0.5245 and closed that day at $0.5272.
What was the highest price of Curve DAO in 2023?
The highest was $1.2999 on 2023-02-21; the lowest was $0.3841 on 2023-09-12.
How much did Curve DAO change in 2023?
CRV moved +17.60% in 2023, from $0.5245 to $0.616792.
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.