Curve DAO price history in 2024
In 2024 Curve DAO (CRV) went from $0.6194 on 2024-01-01 to $0.894316 on 2024-12-31, a change of +44.38%. The highest price was $1.3351 on 2024-12-07 and the lowest $0.1801 on 2024-08-05. About $6.29B was traded across the year. The best day was 2024-08-12 (+24.95%) and the worst 2024-06-13 (-20.84%).
$0.6194Open · 2024-01-01
$0.894316Close · 2024-12-31
$1.3351High · 2024-12-07
$0.1801Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6194 | $0.6469 | $0.4333 | $0.44775 | $415.69M | -27.71% |
| February | $0.4455 | $0.6502 | $0.4408 | $0.601757 | $271.82M | +35.07% |
| March | $0.6028 | $0.8791 | $0.5771 | $0.693657 | $416.70M | +15.07% |
| April | $0.6940 | $0.6955 | $0.3600 | $0.406801 | $283.90M | -41.38% |
| May | $0.4060 | $0.5154 | $0.3995 | $0.468306 | $153.39M | +15.35% |
| June | $0.4703 | $0.4779 | $0.2208 | $0.277986 | $407.38M | -40.89% |
| July | $0.2738 | $0.3067 | $0.2176 | $0.261053 | $433.44M | -4.66% |
| August | $0.2609 | $0.3675 | $0.1801 | $0.283145 | $489.16M | +8.53% |
| September | $0.2832 | $0.3203 | $0.2499 | $0.274417 | $351.93M | -3.10% |
| October | $0.2718 | $0.2798 | $0.2227 | $0.249922 | $291.37M | -8.05% |
| November | $0.2528 | $0.6949 | $0.2190 | $0.675958 | $754.34M | +167.39% |
| December | $0.6810 | $1.3351 | $0.6333 | $0.894316 | $2.02B | +31.32% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.9307 | $0.9519 | $0.8848 | $0.894316 | $9.34M | -3.86% |
| 2024-12-30 | $0.9062 | $0.9765 | $0.8939 | $0.930209 | $43.64M | -1.91% |
| 2024-12-29 | $1.0205 | $1.0314 | $0.9292 | $0.948364 | $10.69M | -7.09% |
| 2024-12-28 | $0.9006 | $1.0499 | $0.8843 | $1.0207 | $14.51M | +13.31% |
| 2024-12-27 | $0.9496 | $1.0124 | $0.8958 | $0.900851 | $15.76M | -4.13% |
| 2024-12-26 | $0.9209 | $1.0141 | $0.8951 | $0.939631 | $50.40M | -8.24% |
| 2024-12-25 | $1.0141 | $1.0662 | $1.0037 | $1.024 | $18.79M | +0.39% |
| 2024-12-24 | $0.9848 | $1.0657 | $0.9848 | $1.02 | $70.08M | +6.98% |
| 2024-12-23 | $0.8198 | $0.9947 | $0.7960 | $0.953472 | $27.87M | +16.33% |
| 2024-12-22 | $0.7913 | $0.8439 | $0.7615 | $0.819618 | $15.79M | +3.81% |
| 2024-12-21 | $0.8339 | $0.9377 | $0.77902 | $0.789559 | $52.10M | -4.87% |
| 2024-12-20 | $0.7706 | $0.9384 | $0.7615 | $0.830006 | $91.94M | -1.26% |
| 2024-12-19 | $0.9529 | $0.9752 | $0.8121 | $0.840631 | $34.39M | -11.77% |
| 2024-12-18 | $1.1037 | $1.1208 | $0.9323 | $0.952796 | $24.30M | -13.61% |
| 2024-12-17 | $1.0719 | $1.1596 | $1.0458 | $1.1029 | $22.98M | +1.17% |
| 2024-12-16 | $1.1108 | $1.1531 | $1.0463 | $1.0902 | $66.66M | -2.57% |
| 2024-12-15 | $1.1315 | $1.1725 | $1.0522 | $1.1189 | $62.50M | -1.63% |
| 2024-12-14 | $1.14 | $1.2987 | $1.1125 | $1.1374 | $73.98M | -1.26% |
| 2024-12-13 | $1.1326 | $1.2987 | $1.1172 | $1.1519 | $97.68M | -3.46% |
| 2024-12-12 | $1.1327 | $1.2061 | $1.0789 | $1.1932 | $38.08M | +6.65% |
| 2024-12-11 | $1.0705 | $1.1489 | $0.98014 | $1.1189 | $101.51M | +4.54% |
| 2024-12-10 | $1.06 | $1.2164 | $0.9846 | $1.0702 | $75.82M | +0.16% |
| 2024-12-09 | $1.0937 | $1.2144 | $0.8799 | $1.0686 | $148.00M | -11.17% |
| 2024-12-08 | $1.1746 | $1.2469 | $1.1455 | $1.2029 | $36.98M | +2.40% |
| 2024-12-07 | $1.2479 | $1.3351 | $1.1594 | $1.1747 | $51.48M | -5.88% |
| 2024-12-06 | $1.0568 | $1.3027 | $1.048 | $1.2481 | $96.57M | +18.18% |
| 2024-12-05 | $1.0918 | $1.192 | $0.9957 | $1.056 | $126.81M | -3.64% |
| 2024-12-04 | $0.8776 | $1.2463 | $0.8638 | $1.0959 | $241.18M | +24.81% |
| 2024-12-03 | $0.7309 | $0.9748 | $0.7231 | $0.878079 | $117.23M | +20.11% |
| 2024-12-02 | $0.6707 | $0.7995 | $0.6690 | $0.731067 | $116.49M | +8.99% |
| 2024-12-01 | $0.6810 | $0.7351 | $0.6333 | $0.670776 | $63.22M | -0.77% |
| 2024-11-30 | $0.5415 | $0.6949 | $0.5348 | $0.675958 | $103.84M | +24.88% |
| 2024-11-29 | $0.4959 | $0.5454 | $0.4864 | $0.541296 | $14.20M | +9.18% |
| 2024-11-28 | $0.5084 | $0.5144 | $0.4748 | $0.495794 | $11.80M | -2.50% |
| 2024-11-27 | $0.4821 | $0.5225 | $0.4691 | $0.5085 | $22.18M | +5.44% |
| 2024-11-26 | $0.5178 | $0.5315 | $0.4673 | $0.482243 | $25.42M | -6.89% |
| 2024-11-25 | $0.5080 | $0.5763 | $0.4801 | $0.517933 | $62.72M | +1.99% |
| 2024-11-24 | $0.4949 | $0.5336 | $0.4668 | $0.507805 | $47.81M | +2.56% |
| 2024-11-23 | $0.4727 | $0.5384 | $0.4541 | $0.495143 | $62.87M | +4.75% |
| 2024-11-22 | $0.4052 | $0.4737 | $0.3943 | $0.472698 | $39.45M | +16.64% |
| 2024-11-21 | $0.3737 | $0.4229 | $0.3555 | $0.405255 | $25.00M | +8.38% |
| 2024-11-20 | $0.4082 | $0.4084 | $0.3600 | $0.373918 | $13.06M | -8.44% |
| 2024-11-19 | $0.3748 | $0.4392 | $0.3693 | $0.408382 | $42.31M | +9.05% |
| 2024-11-18 | $0.3203 | $0.3963 | $0.3167 | $0.374485 | $18.28M | +16.96% |
| 2024-11-17 | $0.3358 | $0.3465 | $0.3143 | $0.320188 | $10.46M | -3.83% |
| 2024-11-16 | $0.2904 | $0.3759 | $0.2878 | $0.332933 | $51.63M | +14.74% |
| 2024-11-15 | $0.2895 | $0.2974 | $0.2763 | $0.290164 | $6.74M | +0.25% |
| 2024-11-14 | $0.3146 | $0.3147 | $0.2846 | $0.289447 | $19.09M | -7.99% |
| 2024-11-13 | $0.2770 | $0.3254 | $0.2553 | $0.314571 | $28.90M | +13.58% |
| 2024-11-12 | $0.2945 | $0.2947 | $0.2625 | $0.276957 | $18.49M | -6.00% |
| 2024-11-11 | $0.2846 | $0.2957 | $0.2745 | $0.294629 | $16.45M | +4.31% |
| 2024-11-10 | $0.2768 | $0.29378 | $0.2719 | $0.282465 | $38.56M | +2.04% |
| 2024-11-09 | $0.2708 | $0.2820 | $0.2633 | $0.276805 | $5.73M | +2.47% |
| 2024-11-08 | $0.2657 | $0.2815 | $0.2591 | $0.270136 | $17.84M | +2.28% |
| 2024-11-07 | $0.2644 | $0.2691 | $0.2579 | $0.264104 | $12.86M | +0.87% |
| 2024-11-06 | $0.2479 | $0.2683 | $0.2477 | $0.261835 | $18.88M | +10.51% |
| 2024-11-05 | $0.2245 | $0.2388 | $0.2235 | $0.236927 | $2.74M | +5.57% |
| 2024-11-04 | $0.2302 | $0.2337 | $0.2190 | $0.224428 | $2.59M | -2.34% |
| 2024-11-03 | $0.2274 | $0.2337 | $0.2219 | $0.229816 | $8.25M | -3.35% |
| 2024-11-02 | $0.2480 | $0.2493 | $0.2348 | $0.237787 | $1.32M | -4.10% |
| 2024-11-01 | $0.2528 | $0.2590 | $0.2445 | $0.247953 | $4.85M | -0.79% |
| 2024-10-31 | $0.2493 | $0.2591 | $0.2420 | $0.249922 | $11.42M | -3.66% |
| 2024-10-30 | $0.2597 | $0.2664 | $0.2536 | $0.259417 | $2.75M | +0.03% |
| 2024-10-29 | $0.2531 | $0.2665 | $0.2529 | $0.259327 | $10.38M | +6.16% |
| 2024-10-28 | $0.2426 | $0.2477 | $0.2343 | $0.244277 | $1.95M | +2.04% |
| 2024-10-27 | $0.2417 | $0.2447 | $0.2372 | $0.239394 | $5.84M | -0.65% |
| 2024-10-26 | $0.2358 | $0.24198 | $0.2350 | $0.240965 | $6.79M | +2.17% |
| 2024-10-25 | $0.2489 | $0.2500 | $0.2227 | $0.23585 | $14.25M | -5.42% |
| 2024-10-24 | $0.2523 | $0.2532 | $0.2458 | $0.249372 | $7.89M | -1.37% |
| 2024-10-23 | $0.2515 | $0.2570 | $0.2452 | $0.25283 | $9.84M | -2.60% |
| 2024-10-22 | $0.2633 | $0.2648 | $0.2554 | $0.25958 | $2.83M | -0.55% |
| 2024-10-21 | $0.2689 | $0.2696 | $0.2557 | $0.261024 | $11.11M | -3.89% |
| 2024-10-20 | $0.2795 | $0.2798 | $0.2656 | $0.2716 | $10.90M | +1.37% |
| 2024-10-19 | $0.2653 | $0.2729 | $0.2645 | $0.267931 | $1.46M | +0.17% |
| 2024-10-18 | $0.2646 | $0.2731 | $0.2638 | $0.267472 | $7.85M | +2.03% |
| 2024-10-17 | $0.2557 | $0.2670 | $0.2505 | $0.262162 | $10.16M | +2.22% |
| 2024-10-16 | $0.2598 | $0.2612 | $0.2530 | $0.256473 | $9.65M | -1.79% |
| 2024-10-15 | $0.2688 | $0.2736 | $0.2574 | $0.261138 | $19.93M | -0.99% |
| 2024-10-14 | $0.2660 | $0.2737 | $0.2566 | $0.263753 | $15.23M | +2.51% |
| 2024-10-13 | $0.2607 | $0.2608 | $0.2519 | $0.257287 | $1.35M | +0.46% |
| 2024-10-12 | $0.2615 | $0.2632 | $0.2517 | $0.25612 | $6.20M | -1.69% |
| 2024-10-11 | $0.2628 | $0.2654 | $0.2562 | $0.260514 | $7.49M | -0.15% |
| 2024-10-10 | $0.2589 | $0.2640 | $0.2515 | $0.260912 | $11.72M | +0.91% |
| 2024-10-09 | $0.2518 | $0.2658 | $0.2445 | $0.258549 | $13.93M | +2.52% |
| 2024-10-08 | $0.2514 | $0.2568 | $0.2471 | $0.25219 | $8.56M | -0.46% |
| 2024-10-07 | $0.2627 | $0.2656 | $0.2490 | $0.253348 | $10.93M | -3.22% |
| 2024-10-06 | $0.2621 | $0.2675 | $0.2566 | $0.261777 | $8.22M | +3.33% |
| 2024-10-05 | $0.2589 | $0.2601 | $0.2506 | $0.253344 | $1.49M | -1.67% |
| 2024-10-04 | $0.2612 | $0.2647 | $0.2538 | $0.257643 | $11.15M | -1.01% |
| 2024-10-03 | $0.2527 | $0.2630 | $0.2478 | $0.260261 | $14.10M | +2.79% |
| 2024-10-02 | $0.2577 | $0.2605 | $0.2458 | $0.253192 | $15.70M | -1.95% |
| 2024-10-01 | $0.2718 | $0.2741 | $0.2508 | $0.258217 | $20.28M | -5.90% |
| 2024-09-30 | $0.2911 | $0.2950 | $0.2624 | $0.274417 | $17.55M | -7.30% |
| 2024-09-29 | $0.3059 | $0.3080 | $0.2957 | $0.296018 | $7.00M | -1.83% |
| 2024-09-28 | $0.3082 | $0.3087 | $0.2957 | $0.301547 | $10.47M | -5.36% |
| 2024-09-27 | $0.3000 | $0.3203 | $0.2975 | $0.318618 | $4.79M | +6.19% |
| 2024-09-26 | $0.3030 | $0.3121 | $0.2897 | $0.300035 | $8.58M | -1.81% |
| 2024-09-25 | $0.3067 | $0.3123 | $0.2970 | $0.305551 | $18.88M | -0.29% |
| 2024-09-24 | $0.2949 | $0.3136 | $0.2948 | $0.306434 | $16.42M | +3.72% |
| 2024-09-23 | $0.2954 | $0.3034 | $0.2907 | $0.295444 | $16.96M | -0.06% |
| 2024-09-22 | $0.2961 | $0.3063 | $0.2866 | $0.295615 | $16.85M | -0.47% |
| 2024-09-21 | $0.3001 | $0.3072 | $0.2917 | $0.297006 | $13.28M | -1.96% |
| 2024-09-20 | $0.2811 | $0.3077 | $0.2808 | $0.302943 | $20.29M | +8.09% |
| 2024-09-19 | $0.2847 | $0.2897 | $0.2739 | $0.280263 | $16.40M | -1.34% |
| 2024-09-18 | $0.2557 | $0.2872 | $0.2547 | $0.284056 | $24.93M | +5.28% |
| 2024-09-17 | $0.2631 | $0.2765 | $0.2597 | $0.26981 | $3.05M | +2.58% |
| 2024-09-16 | $0.2652 | $0.2680 | $0.2580 | $0.263012 | $2.69M | -0.06% |
| 2024-09-15 | $0.2730 | $0.2731 | $0.2588 | $0.263175 | $9.66M | -3.96% |
| 2024-09-14 | $0.2805 | $0.2805 | $0.2681 | $0.274015 | $7.01M | -2.80% |
| 2024-09-13 | $0.2845 | $0.2861 | $0.2774 | $0.281915 | $11.25M | -0.86% |
| 2024-09-12 | $0.2724 | $0.2872 | $0.2719 | $0.284347 | $11.09M | +3.89% |
| 2024-09-11 | $0.2754 | $0.2853 | $0.2709 | $0.273694 | $15.09M | -1.21% |
| 2024-09-10 | $0.2724 | $0.2873 | $0.2672 | $0.277044 | $13.87M | -1.86% |
| 2024-09-09 | $0.2758 | $0.2892 | $0.2724 | $0.2823 | $5.86M | +2.35% |
| 2024-09-08 | $0.2568 | $0.2784 | $0.2547 | $0.27582 | $4.25M | +6.77% |
| 2024-09-07 | $0.2634 | $0.2653 | $0.2549 | $0.258327 | $10.74M | -1.57% |
| 2024-09-06 | $0.2734 | $0.2735 | $0.2565 | $0.262442 | $20.94M | -4.92% |
| 2024-09-05 | $0.2821 | $0.2844 | $0.2689 | $0.276022 | $18.49M | -5.14% |
| 2024-09-04 | $0.2617 | $0.2972 | $0.2499 | $0.290965 | $10.58M | +11.23% |
| 2024-09-03 | $0.2801 | $0.2832 | $0.2612 | $0.2616 | $4.46M | -6.60% |
| 2024-09-02 | $0.2653 | $0.2842 | $0.2652 | $0.280074 | $5.35M | +5.46% |
| 2024-09-01 | $0.2832 | $0.2834 | $0.2627 | $0.265576 | $5.14M | -6.20% |
| 2024-08-31 | $0.2927 | $0.2957 | $0.2807 | $0.283145 | $1.70M | -2.11% |
| 2024-08-30 | $0.2738 | $0.2957 | $0.2729 | $0.289253 | $12.07M | -0.06% |
| 2024-08-29 | $0.2927 | $0.3049 | $0.2794 | $0.289433 | $4.40M | -2.04% |
| 2024-08-28 | $0.2955 | $0.3079 | $0.2871 | $0.295455 | $21.62M | -0.16% |
| 2024-08-27 | $0.3042 | $0.3079 | $0.2844 | $0.295934 | $23.72M | -5.87% |
| 2024-08-26 | $0.3341 | $0.3363 | $0.3096 | $0.314405 | $5.74M | -5.86% |
| 2024-08-25 | $0.3512 | $0.3512 | $0.3253 | $0.33396 | $5.02M | -4.81% |
| 2024-08-24 | $0.3396 | $0.3675 | $0.3326 | $0.350846 | $8.82M | +3.34% |
| 2024-08-23 | $0.3271 | $0.3459 | $0.3186 | $0.339522 | $6.09M | +3.10% |
| 2024-08-22 | $0.3262 | $0.3332 | $0.3186 | $0.329326 | $26.33M | -0.41% |
| 2024-08-21 | $0.3445 | $0.3463 | $0.3246 | $0.330676 | $42.19M | +0.09% |
| 2024-08-20 | $0.3037 | $0.3335 | $0.2936 | $0.330365 | $9.26M | +9.41% |
| 2024-08-19 | $0.3000 | $0.3092 | $0.2921 | $0.301957 | $22.07M | -0.51% |
| 2024-08-18 | $0.3255 | $0.3259 | $0.2984 | $0.30351 | $20.95M | -3.63% |
| 2024-08-17 | $0.3297 | $0.3298 | $0.3093 | $0.314934 | $8.32M | -4.50% |
| 2024-08-16 | $0.3168 | $0.3385 | $0.2967 | $0.329778 | $24.26M | +4.12% |
| 2024-08-15 | $0.3239 | $0.3284 | $0.3036 | $0.316731 | $20.54M | -2.22% |
| 2024-08-14 | $0.3060 | $0.3283 | $0.2943 | $0.32391 | $8.31M | +7.20% |
| 2024-08-13 | $0.3085 | $0.3159 | $0.2945 | $0.302161 | $35.17M | -1.50% |
| 2024-08-12 | $0.2996 | $0.3256 | $0.2963 | $0.306762 | $56.17M | +24.95% |
| 2024-08-11 | $0.2565 | $0.2604 | $0.2441 | $0.245512 | $2.15M | -3.36% |
| 2024-08-10 | $0.2555 | $0.2603 | $0.2496 | $0.254052 | $10.62M | -0.13% |
| 2024-08-09 | $0.2439 | $0.2602 | $0.2426 | $0.25439 | $14.28M | -0.54% |
| 2024-08-08 | $0.2325 | $0.2571 | $0.2258 | $0.25577 | $5.55M | +10.18% |
| 2024-08-07 | $0.2289 | $0.2444 | $0.2242 | $0.232141 | $6.36M | -0.47% |
| 2024-08-06 | $0.2288 | $0.2444 | $0.2226 | $0.233233 | $30.31M | +11.57% |
| 2024-08-05 | $0.2448 | $0.2478 | $0.1801 | $0.209055 | $24.27M | -14.64% |
| 2024-08-04 | $0.2527 | $0.2612 | $0.2321 | $0.244912 | $5.74M | -3.09% |
| 2024-08-03 | $0.2905 | $0.2913 | $0.2460 | $0.252715 | $8.51M | -12.99% |
| 2024-08-02 | $0.2863 | $0.2907 | $0.2614 | $0.290438 | $7.17M | +1.40% |
| 2024-08-01 | $0.2609 | $0.2923 | $0.2540 | $0.286438 | $11.45M | +9.72% |
| 2024-07-31 | $0.2569 | $0.2718 | $0.2504 | $0.261053 | $1.97M | +1.65% |
| 2024-07-30 | $0.2587 | $0.2785 | $0.2532 | $0.25681 | $2.26M | -0.86% |
| 2024-07-29 | $0.2633 | $0.2688 | $0.2556 | $0.259048 | $1.74M | -0.43% |
| 2024-07-28 | $0.2639 | $0.2691 | $0.2578 | $0.260173 | $15.07M | -1.78% |
| 2024-07-27 | $0.2631 | $0.2712 | $0.2602 | $0.264875 | $12.64M | +0.45% |
| 2024-07-26 | $0.2619 | $0.2709 | $0.2609 | $0.263692 | $9.36M | +4.40% |
| 2024-07-25 | $0.2602 | $0.2619 | $0.2441 | $0.252587 | $2.20M | -0.84% |
| 2024-07-24 | $0.2660 | $0.2699 | $0.2490 | $0.254728 | $22.70M | -4.84% |
| 2024-07-23 | $0.2771 | $0.2772 | $0.2619 | $0.267679 | $18.93M | -2.95% |
| 2024-07-22 | $0.2839 | $0.2863 | $0.2680 | $0.275814 | $17.80M | -3.52% |
| 2024-07-21 | $0.2832 | $0.2921 | $0.2734 | $0.285868 | $15.17M | +0.12% |
| 2024-07-20 | $0.2951 | $0.2980 | $0.2825 | $0.28553 | $11.07M | -3.55% |
| 2024-07-19 | $0.2823 | $0.2995 | $0.2823 | $0.29604 | $17.00M | +5.24% |
| 2024-07-18 | $0.2744 | $0.2850 | $0.2706 | $0.281303 | $29.66M | -0.62% |
| 2024-07-17 | $0.2881 | $0.2984 | $0.2820 | $0.283049 | $3.69M | -1.74% |
| 2024-07-16 | $0.2940 | $0.2992 | $0.2836 | $0.288055 | $28.27M | -5.45% |
| 2024-07-15 | $0.2859 | $0.3067 | $0.2835 | $0.304661 | $3.29M | +6.55% |
| 2024-07-14 | $0.2895 | $0.2923 | $0.2806 | $0.285927 | $1.51M | -0.16% |
| 2024-07-13 | $0.2830 | $0.2929 | $0.2806 | $0.286397 | $12.13M | +1.32% |
| 2024-07-12 | $0.2771 | $0.2855 | $0.2733 | $0.282679 | $12.82M | +5.61% |
| 2024-07-11 | $0.2928 | $0.2969 | $0.2671 | $0.267672 | $2.67M | -8.59% |
| 2024-07-10 | $0.2840 | $0.2951 | $0.2783 | $0.29284 | $2.11M | +2.52% |
| 2024-07-09 | $0.2911 | $0.2924 | $0.2782 | $0.285636 | $17.79M | -1.51% |
| 2024-07-08 | $0.2841 | $0.2966 | $0.2783 | $0.290013 | $24.40M | +13.89% |
| 2024-07-07 | $0.2650 | $0.2691 | $0.2522 | $0.254639 | $2.54M | -2.29% |
| 2024-07-06 | $0.2517 | $0.2688 | $0.2512 | $0.260597 | $18.05M | +10.40% |
| 2024-07-05 | $0.2422 | $0.2422 | $0.2180 | $0.236052 | $11.61M | -0.51% |
| 2024-07-04 | $0.2630 | $0.2643 | $0.2176 | $0.237261 | $42.52M | -10.65% |
| 2024-07-03 | $0.2826 | $0.2844 | $0.2545 | $0.26554 | $29.63M | -6.35% |
| 2024-07-02 | $0.2853 | $0.2878 | $0.2710 | $0.283548 | $20.25M | -0.39% |
| 2024-07-01 | $0.2738 | $0.2905 | $0.2720 | $0.284662 | $22.60M | +2.40% |
| 2024-06-30 | $0.2853 | $0.2936 | $0.2706 | $0.277986 | $20.79M | +0.74% |
| 2024-06-29 | $0.2792 | $0.2860 | $0.2718 | $0.275933 | $6.68M | -2.01% |
| 2024-06-28 | $0.2935 | $0.2942 | $0.2720 | $0.281584 | $22.45M | -3.85% |
| 2024-06-27 | $0.2902 | $0.3000 | $0.2854 | $0.292848 | $22.37M | +0.09% |
| 2024-06-26 | $0.3097 | $0.3097 | $0.2834 | $0.292599 | $22.07M | -9.76% |
| 2024-06-25 | $0.3270 | $0.3333 | $0.3148 | $0.324258 | $6.52M | -1.30% |
| 2024-06-24 | $0.3372 | $0.3470 | $0.3146 | $0.328535 | $32.76M | -2.39% |
| 2024-06-23 | $0.3283 | $0.3455 | $0.3020 | $0.33657 | $25.42M | +0.77% |
| 2024-06-22 | $0.3393 | $0.3479 | $0.3263 | $0.33399 | $15.97M | +1.84% |
| 2024-06-21 | $0.3444 | $0.3670 | $0.3271 | $0.327951 | $9.21M | -2.98% |
| 2024-06-20 | $0.3261 | $0.3670 | $0.3228 | $0.338037 | $26.30M | +3.70% |
| 2024-06-19 | $0.3323 | $0.3434 | $0.3218 | $0.325978 | $22.59M | -2.11% |
| 2024-06-18 | $0.3027 | $0.3586 | $0.2896 | $0.333019 | $36.35M | +5.62% |
| 2024-06-17 | $0.3292 | $0.3464 | $0.3013 | $0.315296 | $14.22M | -4.22% |
| 2024-06-16 | $0.3124 | $0.3384 | $0.3052 | $0.329178 | $7.98M | +5.34% |
| 2024-06-15 | $0.2831 | $0.3289 | $0.2777 | $0.312486 | $9.15M | +10.43% |
| 2024-06-14 | $0.2867 | $0.2981 | $0.2658 | $0.282964 | $8.72M | -0.81% |
| 2024-06-13 | $0.3604 | $0.3604 | $0.2208 | $0.285285 | $60.80M | -20.84% |
| 2024-06-12 | $0.3509 | $0.3751 | $0.3468 | $0.360399 | $3.03M | +2.63% |
| 2024-06-11 | $0.3829 | $0.3845 | $0.3489 | $0.351168 | $2.88M | -8.27% |
| 2024-06-10 | $0.4170 | $0.4230 | $0.3756 | $0.382829 | $2.02M | -6.73% |
| 2024-06-09 | $0.4056 | $0.4248 | $0.4000 | $0.410437 | $5.86M | +1.66% |
| 2024-06-08 | $0.4017 | $0.4103 | $0.3956 | $0.403728 | $3.94M | -3.88% |
| 2024-06-07 | $0.4607 | $0.4646 | $0.3774 | $0.420043 | $2.29M | -9.09% |
| 2024-06-06 | $0.4675 | $0.4716 | $0.4494 | $0.462037 | $4.80M | -1.45% |
| 2024-06-05 | $0.4645 | $0.4736 | $0.4597 | $0.468827 | $3.71M | +0.92% |
| 2024-06-04 | $0.4709 | $0.4762 | $0.4581 | $0.464574 | $4.99M | +1.91% |
| 2024-06-03 | $0.4533 | $0.4779 | $0.4472 | $0.455846 | $343.10K | +0.50% |
| 2024-06-02 | $0.4708 | $0.4751 | $0.4501 | $0.453586 | $267.63K | -2.89% |
| 2024-06-01 | $0.4703 | $0.4755 | $0.4643 | $0.467079 | $2.90M | -0.26% |
| 2024-05-31 | $0.4593 | $0.4722 | $0.4547 | $0.468306 | $3.27M | +1.41% |
| 2024-05-30 | $0.4715 | $0.4803 | $0.4593 | $0.461785 | $5.64M | -2.51% |
| 2024-05-29 | $0.4932 | $0.5002 | $0.4633 | $0.473695 | $6.59M | -3.88% |
| 2024-05-28 | $0.4807 | $0.5065 | $0.4781 | $0.492802 | $9.82M | +2.06% |
| 2024-05-27 | $0.4908 | $0.5026 | $0.4725 | $0.482835 | $11.08M | -1.20% |
| 2024-05-26 | $0.4889 | $0.4929 | $0.4757 | $0.488705 | $5.76M | -0.61% |
| 2024-05-25 | $0.4986 | $0.5041 | $0.4839 | $0.491701 | $4.21M | -1.04% |
| 2024-05-24 | $0.4796 | $0.5154 | $0.4724 | $0.496884 | $7.81M | +7.39% |
| 2024-05-23 | $0.4679 | $0.4739 | $0.4318 | $0.462702 | $1.37M | +1.02% |
| 2024-05-22 | $0.4776 | $0.4836 | $0.4452 | $0.458042 | $8.77M | -4.33% |
| 2024-05-21 | $0.4832 | $0.4946 | $0.4655 | $0.478755 | $8.87M | +3.49% |
| 2024-05-20 | $0.4190 | $0.4636 | $0.4135 | $0.462623 | $577.43K | +9.65% |
| 2024-05-19 | $0.4207 | $0.4325 | $0.4125 | $0.421921 | $4.88M | -0.48% |
| 2024-05-18 | $0.4302 | $0.4380 | $0.4177 | $0.423974 | $2.43M | -1.45% |
| 2024-05-17 | $0.4350 | $0.4380 | $0.4251 | $0.43023 | $3.99M | +2.36% |
| 2024-05-16 | $0.4235 | $0.4255 | $0.4062 | $0.42031 | $191.50K | +0.82% |
| 2024-05-15 | $0.4167 | $0.4264 | $0.4060 | $0.416906 | $6.01M | +4.09% |
| 2024-05-14 | $0.4154 | $0.4186 | $0.3995 | $0.400512 | $437.79K | -2.90% |
| 2024-05-13 | $0.4231 | $0.4274 | $0.4038 | $0.412463 | $7.19M | -2.31% |
| 2024-05-12 | $0.4246 | $0.4276 | $0.4033 | $0.422233 | $4.75M | -0.46% |
| 2024-05-11 | $0.4302 | $0.4343 | $0.4215 | $0.424167 | $2.08M | -0.97% |
| 2024-05-10 | $0.4330 | $0.4342 | $0.4152 | $0.428327 | $5.50M | -1.72% |
| 2024-05-09 | $0.4483 | $0.4527 | $0.4309 | $0.435825 | $4.86M | -2.40% |
| 2024-05-08 | $0.4414 | $0.4515 | $0.4314 | $0.446537 | $7.05M | +5.41% |
| 2024-05-07 | $0.4332 | $0.4421 | $0.4209 | $0.423637 | $349.38K | -2.63% |
| 2024-05-06 | $0.4431 | $0.4446 | $0.4268 | $0.435093 | $7.38M | -2.00% |
| 2024-05-05 | $0.4433 | $0.4600 | $0.4351 | $0.443977 | $6.50M | +0.42% |
| 2024-05-04 | $0.4413 | $0.4441 | $0.4298 | $0.442112 | $3.71M | +0.24% |
| 2024-05-03 | $0.4379 | $0.4452 | $0.4331 | $0.441058 | $2.97M | +4.05% |
| 2024-05-02 | $0.4185 | $0.4287 | $0.4072 | $0.423882 | $357.74K | -0.16% |
| 2024-05-01 | $0.4060 | $0.4283 | $0.4037 | $0.424545 | $8.99M | +4.36% |
| 2024-04-30 | $0.4014 | $0.4143 | $0.3866 | $0.406801 | $10.02M | -6.37% |
| 2024-04-29 | $0.4389 | $0.4464 | $0.4215 | $0.434456 | $453.19K | -0.21% |
| 2024-04-28 | $0.4481 | $0.4538 | $0.4216 | $0.435361 | $6.92M | -2.64% |
| 2024-04-27 | $0.4317 | $0.4521 | $0.4293 | $0.447169 | $5.92M | +3.19% |
| 2024-04-26 | $0.4376 | $0.4480 | $0.4195 | $0.433354 | $6.74M | -1.19% |
| 2024-04-25 | $0.4406 | $0.4483 | $0.4286 | $0.438583 | $8.72M | -0.32% |
| 2024-04-24 | $0.4507 | $0.4539 | $0.4244 | $0.439978 | $9.58M | -2.94% |
| 2024-04-23 | $0.4644 | $0.4779 | $0.4496 | $0.453312 | $8.39M | -2.55% |
| 2024-04-22 | $0.4659 | $0.4727 | $0.4562 | $0.465191 | $8.03M | +0.33% |
| 2024-04-21 | $0.4530 | $0.4761 | $0.4436 | $0.463673 | $8.58M | +1.84% |
| 2024-04-20 | $0.4484 | $0.4667 | $0.4456 | $0.455307 | $7.84M | +5.26% |
| 2024-04-19 | $0.4314 | $0.4444 | $0.3976 | $0.43255 | $1.96M | -1.31% |
| 2024-04-18 | $0.4320 | $0.4444 | $0.3976 | $0.438288 | $14.03M | +1.87% |
| 2024-04-17 | $0.4108 | $0.4386 | $0.4062 | $0.43025 | $13.69M | -0.44% |
| 2024-04-16 | $0.4278 | $0.4394 | $0.4108 | $0.43215 | $1.89M | +3.00% |
| 2024-04-15 | $0.4411 | $0.4434 | $0.4079 | $0.419563 | $16.80M | -5.70% |
| 2024-04-14 | $0.4370 | $0.4638 | $0.4223 | $0.444925 | $21.43M | +5.13% |
| 2024-04-13 | $0.4804 | $0.4920 | $0.3600 | $0.423224 | $4.86M | -11.81% |
| 2024-04-12 | $0.5932 | $0.5942 | $0.4211 | $0.479908 | $30.71M | -19.37% |
| 2024-04-11 | $0.6049 | $0.6113 | $0.5861 | $0.595198 | $13.68M | -2.07% |
| 2024-04-10 | $0.6080 | $0.6231 | $0.5997 | $0.607755 | $10.11M | -0.50% |
| 2024-04-09 | $0.6299 | $0.6313 | $0.5877 | $0.610815 | $11.59M | -6.68% |
| 2024-04-08 | $0.6357 | $0.6596 | $0.6244 | $0.654563 | $480.00K | +0.57% |
| 2024-04-07 | $0.6388 | $0.6549 | $0.6240 | $0.650838 | $9.47M | +2.51% |
| 2024-04-06 | $0.6177 | $0.6412 | $0.6161 | $0.63491 | $7.12M | +2.90% |
| 2024-04-05 | $0.6228 | $0.6248 | $0.6116 | $0.617014 | $9.72M | -1.20% |
| 2024-04-04 | $0.6242 | $0.6383 | $0.5961 | $0.624523 | $13.48M | +3.54% |
| 2024-04-03 | $0.6074 | $0.6209 | $0.5831 | $0.603142 | $3.91M | -0.01% |
| 2024-04-02 | $0.6031 | $0.6211 | $0.5854 | $0.603179 | $15.91M | -7.91% |
| 2024-04-01 | $0.6940 | $0.6955 | $0.6341 | $0.655001 | $1.87M | -5.57% |
| 2024-03-31 | $0.6829 | $0.6993 | $0.6805 | $0.693657 | $1.03M | +0.79% |
| 2024-03-30 | $0.6932 | $0.6992 | $0.6800 | $0.688205 | $10.60M | -1.46% |
| 2024-03-29 | $0.7078 | $0.7165 | $0.6845 | $0.698407 | $13.56M | -1.06% |
| 2024-03-28 | $0.6949 | $0.7266 | $0.6895 | $0.705879 | $13.65M | +1.54% |
| 2024-03-27 | $0.6885 | $0.7103 | $0.6780 | $0.695199 | $17.27M | -0.75% |
| 2024-03-26 | $0.7038 | $0.7239 | $0.6808 | $0.700454 | $11.22M | -0.59% |
| 2024-03-25 | $0.7098 | $0.7261 | $0.6905 | $0.704634 | $17.17M | +3.49% |
| 2024-03-24 | $0.6650 | $0.6849 | $0.6524 | $0.680861 | $1.61M | +1.80% |
| 2024-03-23 | $0.6762 | $0.6799 | $0.6520 | $0.668827 | $11.68M | -0.72% |
| 2024-03-22 | $0.6610 | $0.6810 | $0.6454 | $0.673695 | $15.95M | +1.27% |
| 2024-03-21 | $0.6702 | $0.6878 | $0.6373 | $0.66527 | $20.20M | -0.80% |
| 2024-03-20 | $0.6303 | $0.6816 | $0.6023 | $0.67064 | $24.65M | +11.16% |
| 2024-03-19 | $0.6555 | $0.6618 | $0.5771 | $0.603324 | $3.85M | -7.98% |
| 2024-03-18 | $0.6895 | $0.7002 | $0.6396 | $0.65561 | $3.95M | -4.94% |
| 2024-03-17 | $0.6932 | $0.7151 | $0.6538 | $0.689672 | $2.42M | -1.69% |
| 2024-03-16 | $0.7305 | $0.7305 | $0.6539 | $0.70151 | $23.58M | -8.94% |
| 2024-03-15 | $0.8314 | $0.8438 | $0.7098 | $0.770377 | $4.60M | -7.37% |
| 2024-03-14 | $0.8629 | $0.8788 | $0.7839 | $0.831645 | $4.51M | -3.64% |
| 2024-03-13 | $0.8317 | $0.8791 | $0.8222 | $0.863025 | $3.45M | +3.15% |
| 2024-03-12 | $0.8120 | $0.8784 | $0.7586 | $0.8367 | $31.39M | -2.18% |
| 2024-03-11 | $0.8193 | $0.8586 | $0.7606 | $0.85535 | $5.27M | +4.48% |
| 2024-03-10 | $0.7851 | $0.8470 | $0.7613 | $0.818647 | $30.42M | +4.38% |
| 2024-03-09 | $0.8031 | $0.8152 | $0.7673 | $0.784315 | $26.47M | +2.69% |
| 2024-03-08 | $0.7931 | $0.8153 | $0.7325 | $0.763767 | $3.22M | -3.66% |
| 2024-03-07 | $0.8006 | $0.8137 | $0.7657 | $0.792777 | $4.09M | +0.32% |
| 2024-03-06 | $0.8131 | $0.8176 | $0.7648 | $0.790256 | $35.14M | +17.34% |
| 2024-03-05 | $0.7716 | $0.8010 | $0.5870 | $0.673453 | $9.35M | -12.71% |
| 2024-03-04 | $0.6682 | $0.7721 | $0.6612 | $0.771493 | $8.02M | +15.41% |
| 2024-03-03 | $0.6897 | $0.6958 | $0.6038 | $0.668492 | $3.92M | -1.53% |
| 2024-03-02 | $0.6660 | $0.6948 | $0.6236 | $0.678878 | $27.65M | +2.46% |
| 2024-03-01 | $0.6028 | $0.6754 | $0.5980 | $0.662555 | $26.81M | +10.10% |
| 2024-02-29 | $0.6298 | $0.6460 | $0.5801 | $0.601757 | $24.47M | +0.61% |
| 2024-02-28 | $0.5936 | $0.6323 | $0.5400 | $0.59808 | $4.68M | +0.78% |
| 2024-02-27 | $0.5974 | $0.6092 | $0.5714 | $0.593444 | $2.11M | +1.47% |
| 2024-02-26 | $0.5957 | $0.6100 | $0.5748 | $0.584823 | $15.89M | -1.91% |
| 2024-02-25 | $0.5972 | $0.6100 | $0.5729 | $0.596212 | $13.73M | -0.32% |
| 2024-02-24 | $0.5959 | $0.6094 | $0.5852 | $0.598129 | $15.55M | +0.59% |
| 2024-02-23 | $0.5883 | $0.6502 | $0.5683 | $0.594626 | $28.45M | +7.91% |
| 2024-02-22 | $0.5488 | $0.5626 | $0.5349 | $0.551019 | $1.16M | -0.70% |
| 2024-02-21 | $0.5219 | $0.5625 | $0.5134 | $0.554916 | $14.87M | -0.59% |
| 2024-02-20 | $0.5627 | $0.5778 | $0.5293 | $0.5582 | $1.76M | -0.93% |
| 2024-02-19 | $0.5393 | $0.5667 | $0.5369 | $0.563433 | $1.26M | +4.63% |
| 2024-02-18 | $0.5285 | $0.5416 | $0.5200 | $0.538519 | $880.50K | +1.05% |
| 2024-02-17 | $0.5209 | $0.5427 | $0.5184 | $0.53291 | $8.61M | -1.62% |
| 2024-02-16 | $0.5414 | $0.5540 | $0.5233 | $0.5417 | $989.42K | +1.37% |
| 2024-02-15 | $0.5309 | $0.5544 | $0.5227 | $0.534359 | $12.94M | +0.92% |
| 2024-02-14 | $0.5250 | $0.5366 | $0.5171 | $0.529477 | $11.67M | +1.43% |
| 2024-02-13 | $0.5103 | $0.5285 | $0.5048 | $0.522033 | $10.48M | +1.85% |
| 2024-02-12 | $0.5049 | $0.5359 | $0.4994 | $0.512536 | $14.52M | +2.59% |
| 2024-02-11 | $0.5005 | $0.5077 | $0.4874 | $0.499611 | $4.85M | +0.20% |
| 2024-02-10 | $0.4966 | $0.5061 | $0.4930 | $0.498611 | $6.84M | +0.18% |
| 2024-02-09 | $0.4916 | $0.5078 | $0.4884 | $0.497712 | $10.50M | +1.86% |
| 2024-02-08 | $0.4869 | $0.4971 | $0.4767 | $0.488617 | $10.23M | +0.41% |
| 2024-02-07 | $0.4793 | $0.4946 | $0.4781 | $0.486628 | $9.04M | +2.12% |
| 2024-02-06 | $0.4732 | $0.4859 | $0.4661 | $0.476529 | $8.74M | +0.87% |
| 2024-02-05 | $0.4643 | $0.4804 | $0.4616 | $0.472429 | $8.25M | +2.38% |
| 2024-02-04 | $0.4521 | $0.4761 | $0.4461 | $0.461448 | $8.81M | -3.16% |
| 2024-02-03 | $0.4622 | $0.4999 | $0.4549 | $0.476494 | $1.26M | +2.36% |
| 2024-02-02 | $0.4564 | $0.4680 | $0.4531 | $0.465526 | $9.58M | +2.57% |
| 2024-02-01 | $0.4455 | $0.4576 | $0.4408 | $0.453867 | $9.71M | +1.37% |
| 2024-01-31 | $0.4611 | $0.4703 | $0.4369 | $0.44775 | $12.51M | -6.27% |
| 2024-01-30 | $0.4807 | $0.4893 | $0.4714 | $0.477686 | $1.03M | -1.30% |
| 2024-01-29 | $0.4688 | $0.4895 | $0.4664 | $0.483987 | $11.47M | +3.22% |
| 2024-01-28 | $0.4686 | $0.4752 | $0.4574 | $0.468908 | $9.14M | -0.44% |
| 2024-01-27 | $0.4728 | $0.4825 | $0.4647 | $0.47096 | $8.20M | +0.16% |
| 2024-01-26 | $0.4614 | $0.4767 | $0.4556 | $0.47023 | $11.31M | +2.34% |
| 2024-01-25 | $0.4421 | $0.4677 | $0.4396 | $0.459477 | $11.13M | +3.60% |
| 2024-01-24 | $0.4464 | $0.4541 | $0.4333 | $0.443501 | $14.04M | -5.40% |
| 2024-01-23 | $0.5002 | $0.5091 | $0.4585 | $0.468835 | $1.41M | -6.21% |
| 2024-01-22 | $0.5358 | $0.5373 | $0.4913 | $0.499904 | $1.15M | -6.57% |
| 2024-01-21 | $0.5275 | $0.5428 | $0.5238 | $0.535065 | $425.40K | -0.45% |
| 2024-01-20 | $0.5242 | $0.5415 | $0.5215 | $0.537473 | $9.93M | +2.24% |
| 2024-01-19 | $0.5082 | $0.5355 | $0.4947 | $0.525718 | $15.79M | +3.36% |
| 2024-01-18 | $0.5348 | $0.5350 | $0.5003 | $0.508606 | $15.15M | -5.11% |
| 2024-01-17 | $0.5448 | $0.5519 | $0.5304 | $0.536022 | $15.35M | -1.76% |
| 2024-01-16 | $0.5475 | $0.5558 | $0.5352 | $0.545598 | $14.42M | -0.06% |
| 2024-01-15 | $0.5353 | $0.5564 | $0.5346 | $0.545931 | $13.39M | +2.08% |
| 2024-01-14 | $0.5523 | $0.5532 | $0.5306 | $0.534798 | $13.96M | -3.41% |
| 2024-01-13 | $0.5556 | $0.5656 | $0.5472 | $0.55369 | $13.84M | -0.11% |
| 2024-01-12 | $0.5804 | $0.5900 | $0.5300 | $0.5543 | $21.61M | -4.64% |
| 2024-01-11 | $0.5683 | $0.6035 | $0.5570 | $0.581299 | $23.33M | +2.43% |
| 2024-01-10 | $0.5274 | $0.5935 | $0.5141 | $0.567531 | $27.49M | +7.84% |
| 2024-01-09 | $0.5084 | $0.5418 | $0.4952 | $0.526277 | $19.24M | -4.20% |
| 2024-01-08 | $0.5175 | $0.5515 | $0.4877 | $0.549363 | $1.34M | +4.01% |
| 2024-01-07 | $0.5310 | $0.5348 | $0.4881 | $0.528165 | $16.16M | -1.30% |
| 2024-01-06 | $0.5476 | $0.5548 | $0.5283 | $0.535135 | $7.60M | -7.02% |
| 2024-01-05 | $0.5831 | $0.5919 | $0.5498 | $0.575519 | $1.80M | -1.19% |
| 2024-01-04 | $0.5780 | $0.5951 | $0.5678 | $0.582438 | $1.59M | -0.95% |
| 2024-01-03 | $0.5625 | $0.5986 | $0.5488 | $0.588031 | $57.95M | -6.48% |
| 2024-01-02 | $0.6295 | $0.6468 | $0.6190 | $0.628759 | $1.23M | +0.53% |
| 2024-01-01 | $0.6194 | $0.6469 | $0.6170 | $0.625439 | $42.71M | +1.40% |
Frequently asked questions
What was the Curve DAO price on January 1, 2024?
CRV opened 2024-01-01 at $0.6194 and closed that day at $0.625439.
What was the highest price of Curve DAO in 2024?
The highest was $1.3351 on 2024-12-07; the lowest was $0.1801 on 2024-08-05.
How much did Curve DAO change in 2024?
CRV moved +44.38% in 2024, from $0.6194 to $0.894316.
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.