Curve DAO price history in 2025
In 2025 Curve DAO (CRV) went from $0.8941 on 2025-01-01 to $0.3593 on 2025-12-31, a change of -59.81%. The highest price was $1.1605 on 2025-07-27 and the lowest $0.2000 on 2025-10-10. About $7.30B was traded across the year. The best day was 2025-07-16 (+21.59%) and the worst 2025-10-10 (-31.94%).
$0.8941Open · 2025-01-01
$0.3593Close · 2025-12-31
$1.1605High · 2025-07-27
$0.2000Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8941 | $1.1119 | $0.6674 | $0.780642 | $588.14M | -12.69% |
| February | $0.7809 | $0.7886 | $0.4017 | $0.44994 | $460.90M | -42.38% |
| March | $0.4251 | $0.6080 | $0.3506 | $0.502474 | $369.69M | +18.20% |
| April | $0.5023 | $0.7523 | $0.3968 | $0.718948 | $554.37M | +43.13% |
| May | $0.7227 | $0.8596 | $0.6365 | $0.665907 | $564.40M | -7.86% |
| June | $0.6668 | $0.7551 | $0.4920 | $0.515181 | $375.97M | -22.74% |
| July | $0.5226 | $1.1605 | $0.4893 | $0.937137 | $1.47B | +79.32% |
| August | $0.9371 | $1.0625 | $0.7475 | $0.753743 | $1.13B | -19.57% |
| September | $0.7571 | $0.8619 | $0.6283 | $0.688632 | $554.13M | -9.04% |
| October | $0.6889 | $0.8064 | $0.2000 | $0.48121 | $637.25M | -30.15% |
| November | $0.4799 | $0.5477 | $0.3640 | $0.414664 | $370.22M | -13.59% |
| December | $0.4148 | $0.4313 | $0.3317 | $0.3593 | $237.41M | -13.38% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.3775 | $0.3775 | $0.3588 | $0.3593 | $1.84M | -3.78% |
| 2025-12-30 | $0.3847 | $0.3849 | $0.3685 | $0.373433 | $6.08M | -3.21% |
| 2025-12-29 | $0.3927 | $0.3936 | $0.3763 | $0.38583 | $8.34M | -1.84% |
| 2025-12-28 | $0.3969 | $0.4055 | $0.3821 | $0.393071 | $7.61M | -1.67% |
| 2025-12-27 | $0.3871 | $0.4057 | $0.3867 | $0.39975 | $6.50M | +4.21% |
| 2025-12-26 | $0.3879 | $0.4037 | $0.3797 | $0.383587 | $6.62M | -1.38% |
| 2025-12-25 | $0.3970 | $0.4036 | $0.3838 | $0.388939 | $8.80M | +2.95% |
| 2025-12-24 | $0.3735 | $0.3852 | $0.3623 | $0.3778 | $2.30M | +0.75% |
| 2025-12-23 | $0.3647 | $0.3782 | $0.3624 | $0.374988 | $9.99M | -0.79% |
| 2025-12-22 | $0.3496 | $0.3842 | $0.3455 | $0.377983 | $5.21M | +8.15% |
| 2025-12-21 | $0.3562 | $0.3580 | $0.3388 | $0.349487 | $1.91M | -1.90% |
| 2025-12-20 | $0.3511 | $0.3572 | $0.3458 | $0.356263 | $1.25M | +1.49% |
| 2025-12-19 | $0.3389 | $0.3563 | $0.3353 | $0.351026 | $10.84M | +2.36% |
| 2025-12-18 | $0.3612 | $0.3652 | $0.3317 | $0.342918 | $17.03M | -4.19% |
| 2025-12-17 | $0.3549 | $0.3738 | $0.3457 | $0.357898 | $12.64M | -2.32% |
| 2025-12-16 | $0.3533 | $0.3719 | $0.3491 | $0.366415 | $3.36M | +3.71% |
| 2025-12-15 | $0.3756 | $0.3866 | $0.3504 | $0.353308 | $3.37M | -5.88% |
| 2025-12-14 | $0.3983 | $0.3987 | $0.3703 | $0.375381 | $2.22M | -5.73% |
| 2025-12-13 | $0.3947 | $0.4077 | $0.3908 | $0.398219 | $1.61M | -0.19% |
| 2025-12-12 | $0.3950 | $0.4100 | $0.3806 | $0.39896 | $8.05M | +2.36% |
| 2025-12-11 | $0.3851 | $0.4100 | $0.3800 | $0.389752 | $9.63M | -4.10% |
| 2025-12-10 | $0.4117 | $0.4303 | $0.4022 | $0.40642 | $3.54M | -0.55% |
| 2025-12-09 | $0.4084 | $0.4234 | $0.4020 | $0.408661 | $9.43M | +4.07% |
| 2025-12-08 | $0.3819 | $0.4044 | $0.3801 | $0.392671 | $2.82M | +2.83% |
| 2025-12-07 | $0.3835 | $0.4036 | $0.3711 | $0.381856 | $3.15M | -1.05% |
| 2025-12-06 | $0.3843 | $0.3902 | $0.3710 | $0.385923 | $5.16M | -0.16% |
| 2025-12-05 | $0.4051 | $0.4152 | $0.3780 | $0.386533 | $8.80M | -4.48% |
| 2025-12-04 | $0.4216 | $0.4310 | $0.4038 | $0.404671 | $11.60M | -4.21% |
| 2025-12-03 | $0.3940 | $0.4313 | $0.3897 | $0.422465 | $24.27M | +7.96% |
| 2025-12-02 | $0.4085 | $0.4114 | $0.3770 | $0.391299 | $26.50M | +1.07% |
| 2025-12-01 | $0.4148 | $0.4161 | $0.3745 | $0.387139 | $6.92M | -6.64% |
| 2025-11-30 | $0.4213 | $0.4298 | $0.4140 | $0.414664 | $2.91M | -1.34% |
| 2025-11-29 | $0.4276 | $0.4334 | $0.4177 | $0.420277 | $10.92M | -1.65% |
| 2025-11-28 | $0.4394 | $0.4397 | $0.4232 | $0.427312 | $11.86M | -2.75% |
| 2025-11-27 | $0.4393 | $0.4496 | $0.4356 | $0.439391 | $13.04M | -0.11% |
| 2025-11-26 | $0.4113 | $0.4463 | $0.4109 | $0.439894 | $19.56M | +6.40% |
| 2025-11-25 | $0.4178 | $0.4282 | $0.4032 | $0.413432 | $17.03M | -0.31% |
| 2025-11-24 | $0.3939 | $0.4271 | $0.3924 | $0.414707 | $17.83M | +6.78% |
| 2025-11-23 | $0.3709 | $0.3977 | $0.3708 | $0.388387 | $7.72M | +4.70% |
| 2025-11-22 | $0.3798 | $0.3841 | $0.3640 | $0.370942 | $3.60M | -1.20% |
| 2025-11-21 | $0.4102 | $0.4191 | $0.3650 | $0.375456 | $18.49M | -8.48% |
| 2025-11-20 | $0.4303 | $0.4520 | $0.4020 | $0.410263 | $5.66M | -5.79% |
| 2025-11-19 | $0.4240 | $0.4516 | $0.4081 | $0.435483 | $13.53M | +1.24% |
| 2025-11-18 | $0.4121 | $0.4532 | $0.4060 | $0.430142 | $16.46M | +5.66% |
| 2025-11-17 | $0.4209 | $0.4397 | $0.4000 | $0.407092 | $5.99M | -3.55% |
| 2025-11-16 | $0.4198 | $0.4403 | $0.4086 | $0.422096 | $14.54M | -0.67% |
| 2025-11-15 | $0.4414 | $0.4453 | $0.4186 | $0.424926 | $8.97M | -2.29% |
| 2025-11-14 | $0.4590 | $0.4630 | $0.4218 | $0.434864 | $17.33M | -5.33% |
| 2025-11-13 | $0.4510 | $0.4816 | $0.4458 | $0.459331 | $8.13M | +1.83% |
| 2025-11-12 | $0.4684 | $0.4898 | $0.4450 | $0.451062 | $7.50M | -3.22% |
| 2025-11-11 | $0.5227 | $0.5361 | $0.4654 | $0.466075 | $21.64M | -10.81% |
| 2025-11-10 | $0.4798 | $0.5477 | $0.4759 | $0.522587 | $10.20M | +7.86% |
| 2025-11-09 | $0.4802 | $0.5049 | $0.4750 | $0.484491 | $14.47M | +0.95% |
| 2025-11-08 | $0.4856 | $0.4933 | $0.4640 | $0.479917 | $13.53M | -1.26% |
| 2025-11-07 | $0.4209 | $0.5044 | $0.4208 | $0.486063 | $10.25M | +15.51% |
| 2025-11-06 | $0.4371 | $0.4389 | $0.4046 | $0.420805 | $6.17M | -3.74% |
| 2025-11-05 | $0.4230 | $0.4423 | $0.4017 | $0.437149 | $7.13M | +2.18% |
| 2025-11-04 | $0.4300 | $0.4387 | $0.3882 | $0.427836 | $31.78M | +0.38% |
| 2025-11-03 | $0.4223 | $0.4409 | $0.4092 | $0.426217 | $25.40M | -10.99% |
| 2025-11-02 | $0.4789 | $0.4871 | $0.4565 | $0.478865 | $4.96M | -0.03% |
| 2025-11-01 | $0.4799 | $0.4899 | $0.4735 | $0.47902 | $3.60M | -0.46% |
| 2025-10-31 | $0.4926 | $0.4980 | $0.4668 | $0.48121 | $19.49M | -2.22% |
| 2025-10-30 | $0.4962 | $0.5133 | $0.4733 | $0.492135 | $25.04M | -8.82% |
| 2025-10-29 | $0.5294 | $0.5613 | $0.5123 | $0.539763 | $7.54M | +2.44% |
| 2025-10-28 | $0.5569 | $0.5701 | $0.5219 | $0.526896 | $20.23M | -5.35% |
| 2025-10-27 | $0.5790 | $0.5965 | $0.5514 | $0.556686 | $26.00M | -2.43% |
| 2025-10-26 | $0.5618 | $0.5963 | $0.5528 | $0.570563 | $25.34M | +6.54% |
| 2025-10-25 | $0.5399 | $0.5417 | $0.5238 | $0.535547 | $2.71M | +0.09% |
| 2025-10-24 | $0.5272 | $0.5499 | $0.5220 | $0.535064 | $12.03M | +1.38% |
| 2025-10-23 | $0.5238 | $0.5501 | $0.5180 | $0.527762 | $18.78M | +0.86% |
| 2025-10-22 | $0.5306 | $0.5367 | $0.5000 | $0.523236 | $22.70M | -1.64% |
| 2025-10-21 | $0.5517 | $0.5877 | $0.5277 | $0.531947 | $23.98M | -3.57% |
| 2025-10-20 | $0.5533 | $0.5761 | $0.5403 | $0.551635 | $6.73M | -0.71% |
| 2025-10-19 | $0.5278 | $0.5685 | $0.5157 | $0.555591 | $20.02M | +5.28% |
| 2025-10-18 | $0.5098 | $0.5354 | $0.5083 | $0.527741 | $3.94M | +2.37% |
| 2025-10-17 | $0.5399 | $0.5471 | $0.4913 | $0.515544 | $22.23M | -4.54% |
| 2025-10-16 | $0.5533 | $0.5852 | $0.5283 | $0.540057 | $16.17M | -2.63% |
| 2025-10-15 | $0.5921 | $0.6380 | $0.5423 | $0.554663 | $37.93M | -6.32% |
| 2025-10-14 | $0.6329 | $0.6358 | $0.5433 | $0.592062 | $18.65M | -6.42% |
| 2025-10-13 | $0.5616 | $0.6380 | $0.5475 | $0.632688 | $17.18M | +11.33% |
| 2025-10-12 | $0.4854 | $0.5937 | $0.4741 | $0.568312 | $44.36M | +17.13% |
| 2025-10-11 | $0.4986 | $0.5439 | $0.4593 | $0.485188 | $32.39M | -2.44% |
| 2025-10-10 | $0.7307 | $0.7578 | $0.2000 | $0.49734 | $30.29M | -31.94% |
| 2025-10-09 | $0.7423 | $0.7431 | $0.7030 | $0.730711 | $13.81M | -0.23% |
| 2025-10-08 | $0.7456 | $0.7681 | $0.7221 | $0.732364 | $23.14M | -1.75% |
| 2025-10-07 | $0.7773 | $0.8061 | $0.7433 | $0.745421 | $29.12M | -2.78% |
| 2025-10-06 | $0.7879 | $0.8064 | $0.7541 | $0.766707 | $20.62M | -1.12% |
| 2025-10-05 | $0.7778 | $0.8051 | $0.7586 | $0.77541 | $18.95M | -0.19% |
| 2025-10-04 | $0.7687 | $0.8046 | $0.7658 | $0.776886 | $19.75M | +0.02% |
| 2025-10-03 | $0.7440 | $0.8000 | $0.7336 | $0.776743 | $30.49M | +4.43% |
| 2025-10-02 | $0.7338 | $0.7635 | $0.7181 | $0.743782 | $8.81M | +1.32% |
| 2025-10-01 | $0.6889 | $0.7344 | $0.6798 | $0.734056 | $18.83M | +6.60% |
| 2025-09-30 | $0.6832 | $0.6932 | $0.6553 | $0.688632 | $6.09M | +0.79% |
| 2025-09-29 | $0.7048 | $0.7099 | $0.6728 | $0.683254 | $8.39M | -1.62% |
| 2025-09-28 | $0.6676 | $0.7098 | $0.6670 | $0.694515 | $22.42M | +3.96% |
| 2025-09-27 | $0.6727 | $0.6767 | $0.6471 | $0.668044 | $11.82M | +0.08% |
| 2025-09-26 | $0.6359 | $0.6766 | $0.6356 | $0.667496 | $15.21M | +5.00% |
| 2025-09-25 | $0.6940 | $0.6964 | $0.6283 | $0.635704 | $16.11M | -7.25% |
| 2025-09-24 | $0.7056 | $0.7127 | $0.6525 | $0.685421 | $28.47M | +2.70% |
| 2025-09-23 | $0.6986 | $0.6999 | $0.6621 | $0.667433 | $9.91M | -3.37% |
| 2025-09-22 | $0.7785 | $0.7822 | $0.6624 | $0.690712 | $34.48M | -11.29% |
| 2025-09-21 | $0.8014 | $0.8122 | $0.7781 | $0.77866 | $5.55M | -2.30% |
| 2025-09-20 | $0.7968 | $0.8123 | $0.7842 | $0.79703 | $17.65M | +0.96% |
| 2025-09-19 | $0.8177 | $0.8284 | $0.7682 | $0.789449 | $20.67M | -3.49% |
| 2025-09-18 | $0.7823 | $0.8283 | $0.7653 | $0.81797 | $13.05M | +3.62% |
| 2025-09-17 | $0.7289 | $0.8112 | $0.7231 | $0.789382 | $39.41M | +8.23% |
| 2025-09-16 | $0.7330 | $0.7479 | $0.7179 | $0.729386 | $26.54M | -1.54% |
| 2025-09-15 | $0.7919 | $0.8040 | $0.7326 | $0.740815 | $29.80M | -6.49% |
| 2025-09-14 | $0.8305 | $0.8317 | $0.7861 | $0.792208 | $7.22M | -4.58% |
| 2025-09-13 | $0.8427 | $0.8619 | $0.8188 | $0.830205 | $8.88M | -1.20% |
| 2025-09-12 | $0.8293 | $0.8429 | $0.8151 | $0.840263 | $25.58M | +1.99% |
| 2025-09-11 | $0.7929 | $0.8408 | $0.7928 | $0.823857 | $26.49M | +4.61% |
| 2025-09-10 | $0.7992 | $0.8058 | $0.7700 | $0.787568 | $22.33M | +0.06% |
| 2025-09-09 | $0.7856 | $0.8180 | $0.7684 | $0.78706 | $21.39M | +0.63% |
| 2025-09-08 | $0.7960 | $0.8172 | $0.7743 | $0.782103 | $20.52M | +1.77% |
| 2025-09-07 | $0.7599 | $0.7784 | $0.7589 | $0.768506 | $4.46M | +0.68% |
| 2025-09-06 | $0.7604 | $0.7873 | $0.7483 | $0.763332 | $10.72M | +0.62% |
| 2025-09-05 | $0.7524 | $0.7805 | $0.7383 | $0.75865 | $19.75M | +0.86% |
| 2025-09-04 | $0.7894 | $0.7960 | $0.7392 | $0.7522 | $21.71M | -4.75% |
| 2025-09-03 | $0.7665 | $0.7964 | $0.7555 | $0.789718 | $7.61M | +1.89% |
| 2025-09-02 | $0.7445 | $0.7765 | $0.7402 | $0.775101 | $22.21M | +3.80% |
| 2025-09-01 | $0.7571 | $0.7828 | $0.7182 | $0.74669 | $29.70M | -0.94% |
| 2025-08-31 | $0.7784 | $0.7950 | $0.753743 | $0.753743 | $18.93M | -3.15% |
| 2025-08-30 | $0.7635 | $0.7830 | $0.7518 | $0.778276 | $13.33M | +1.26% |
| 2025-08-29 | $0.8045 | $0.8119 | $0.7475 | $0.768591 | $27.76M | -4.47% |
| 2025-08-28 | $0.8088 | $0.8270 | $0.7880 | $0.804571 | $14.70M | -0.31% |
| 2025-08-27 | $0.8080 | $0.8381 | $0.8002 | $0.807056 | $33.73M | -1.16% |
| 2025-08-26 | $0.7821 | $0.8196 | $0.7676 | $0.81653 | $40.12M | +4.44% |
| 2025-08-25 | $0.9122 | $0.9168 | $0.7616 | $0.781799 | $59.55M | -14.30% |
| 2025-08-24 | $0.9016 | $0.9407 | $0.8605 | $0.912205 | $28.37M | +1.85% |
| 2025-08-23 | $0.9367 | $0.9386 | $0.8809 | $0.895635 | $30.10M | -4.41% |
| 2025-08-22 | $0.8591 | $0.9418 | $0.8250 | $0.936928 | $33.50M | +9.08% |
| 2025-08-21 | $0.8823 | $0.8859 | $0.8500 | $0.858965 | $16.43M | -2.63% |
| 2025-08-20 | $0.8212 | $0.8951 | $0.8198 | $0.882161 | $28.30M | +7.42% |
| 2025-08-19 | $0.8726 | $0.8855 | $0.8183 | $0.821203 | $35.65M | -5.37% |
| 2025-08-18 | $0.8786 | $0.9003 | $0.8346 | $0.867838 | $64.54M | -0.97% |
| 2025-08-17 | $0.8659 | $0.9083 | $0.8587 | $0.876369 | $44.43M | +1.22% |
| 2025-08-16 | $0.8683 | $0.8807 | $0.8481 | $0.865811 | $12.89M | -0.17% |
| 2025-08-15 | $0.9118 | $0.9307 | $0.8527 | $0.867258 | $46.18M | -4.92% |
| 2025-08-14 | $1.0393 | $1.05 | $0.8996 | $0.912098 | $43.48M | -12.23% |
| 2025-08-13 | $0.9792 | $1.0625 | $0.9637 | $1.0392 | $41.45M | +6.13% |
| 2025-08-12 | $0.9185 | $0.9981 | $0.8962 | $0.979179 | $29.69M | +6.61% |
| 2025-08-11 | $0.9740 | $1.0293 | $0.9093 | $0.918503 | $39.66M | -5.54% |
| 2025-08-10 | $0.9869 | $1.0069 | $0.9443 | $0.972417 | $44.35M | -1.29% |
| 2025-08-09 | $0.9518 | $1.0147 | $0.9416 | $0.985149 | $48.49M | +3.60% |
| 2025-08-08 | $0.9483 | $0.9710 | $0.9053 | $0.95093 | $47.77M | +1.00% |
| 2025-08-07 | $0.9183 | $0.9571 | $0.8824 | $0.941535 | $69.04M | +2.48% |
| 2025-08-06 | $0.9044 | $0.9349 | $0.8813 | $0.918749 | $36.02M | +0.89% |
| 2025-08-05 | $0.9351 | $0.9386 | $0.8717 | $0.910673 | $46.64M | -2.58% |
| 2025-08-04 | $0.9095 | $0.9544 | $0.8871 | $0.934793 | $31.63M | +2.84% |
| 2025-08-03 | $0.8628 | $0.9272 | $0.8481 | $0.909001 | $30.25M | +5.39% |
| 2025-08-02 | $0.8793 | $0.9275 | $0.8496 | $0.862488 | $23.37M | -1.68% |
| 2025-08-01 | $0.9371 | $0.9616 | $0.8597 | $0.8772 | $45.79M | -6.40% |
| 2025-07-31 | $1.028 | $1.0561 | $0.9313 | $0.937137 | $32.98M | -7.84% |
| 2025-07-30 | $0.9876 | $1.0623 | $0.9489 | $1.0169 | $68.32M | +1.89% |
| 2025-07-29 | $1.0102 | $1.0447 | $0.9560 | $0.997972 | $59.60M | -1.22% |
| 2025-07-28 | $1.0241 | $1.0372 | $0.9650 | $1.0103 | $55.14M | -1.41% |
| 2025-07-27 | $1.0986 | $1.1605 | $1.0141 | $1.0247 | $63.00M | -6.73% |
| 2025-07-26 | $1.0334 | $1.1391 | $1.0108 | $1.0987 | $62.49M | +5.98% |
| 2025-07-25 | $0.9498 | $1.0917 | $0.9360 | $1.0367 | $117.73M | +9.18% |
| 2025-07-24 | $0.9388 | $1.0343 | $0.9075 | $0.9495 | $64.14M | +1.14% |
| 2025-07-23 | $0.9934 | $1.0485 | $0.9044 | $0.938836 | $64.89M | -4.60% |
| 2025-07-22 | $0.9555 | $0.9965 | $0.9072 | $0.984062 | $83.39M | +3.98% |
| 2025-07-21 | $0.9659 | $1.0068 | $0.9412 | $0.946383 | $59.11M | -2.88% |
| 2025-07-20 | $0.9796 | $1.0298 | $0.9523 | $0.97443 | $72.78M | -0.55% |
| 2025-07-19 | $0.9827 | $1.0047 | $0.9181 | $0.979848 | $42.66M | +0.50% |
| 2025-07-18 | $1.0043 | $1.0799 | $0.9117 | $0.975002 | $109.19M | -2.94% |
| 2025-07-17 | $0.9219 | $1.0476 | $0.9027 | $1.0046 | $111.22M | +9.02% |
| 2025-07-16 | $0.7580 | $0.9520 | $0.7474 | $0.921424 | $71.26M | +21.59% |
| 2025-07-15 | $0.7040 | $0.7665 | $0.6864 | $0.757835 | $54.78M | +6.81% |
| 2025-07-14 | $0.6533 | $0.7294 | $0.6503 | $0.709506 | $62.28M | +8.64% |
| 2025-07-13 | $0.6161 | $0.6785 | $0.6136 | $0.653087 | $23.32M | +6.02% |
| 2025-07-12 | $0.6303 | $0.6418 | $0.6031 | $0.616014 | $18.07M | -2.26% |
| 2025-07-11 | $0.5996 | $0.6602 | $0.5918 | $0.630228 | $31.48M | +5.09% |
| 2025-07-10 | $0.5567 | $0.6087 | $0.5558 | $0.599725 | $18.19M | +7.35% |
| 2025-07-09 | $0.5158 | $0.5657 | $0.5133 | $0.558675 | $32.26M | +8.38% |
| 2025-07-08 | $0.5111 | $0.5241 | $0.5012 | $0.515485 | $9.96M | +1.14% |
| 2025-07-07 | $0.5012 | $0.5152 | $0.4982 | $0.509672 | $16.41M | +1.50% |
| 2025-07-06 | $0.4985 | $0.5118 | $0.4902 | $0.502136 | $15.06M | +0.73% |
| 2025-07-05 | $0.5053 | $0.5066 | $0.4906 | $0.498495 | $9.59M | -0.71% |
| 2025-07-04 | $0.5324 | $0.5363 | $0.4893 | $0.502045 | $11.88M | -5.72% |
| 2025-07-03 | $0.5274 | $0.5498 | $0.5252 | $0.532521 | $3.83M | +1.06% |
| 2025-07-02 | $0.5178 | $0.5498 | $0.5177 | $0.526911 | $15.69M | +5.19% |
| 2025-07-01 | $0.5226 | $0.5262 | $0.4960 | $0.50093 | $4.87M | -2.77% |
| 2025-06-30 | $0.5082 | $0.5342 | $0.4978 | $0.515181 | $17.96M | -3.36% |
| 2025-06-29 | $0.5168 | $0.5395 | $0.5060 | $0.533099 | $3.67M | +4.11% |
| 2025-06-28 | $0.5136 | $0.5218 | $0.5057 | $0.512038 | $8.07M | -0.07% |
| 2025-06-27 | $0.5103 | $0.5216 | $0.4958 | $0.512409 | $9.49M | +1.01% |
| 2025-06-26 | $0.5226 | $0.5429 | $0.4920 | $0.507269 | $16.40M | -2.99% |
| 2025-06-25 | $0.5696 | $0.5842 | $0.5175 | $0.522923 | $5.95M | -8.20% |
| 2025-06-24 | $0.5796 | $0.5937 | $0.5630 | $0.569605 | $4.77M | -1.84% |
| 2025-06-23 | $0.5207 | $0.5933 | $0.5063 | $0.580307 | $24.97M | +8.07% |
| 2025-06-22 | $0.5545 | $0.5581 | $0.5049 | $0.536989 | $7.16M | -3.05% |
| 2025-06-21 | $0.5668 | $0.5800 | $0.5275 | $0.553876 | $5.75M | -1.95% |
| 2025-06-20 | $0.5737 | $0.5933 | $0.5437 | $0.564899 | $17.46M | -4.12% |
| 2025-06-19 | $0.5972 | $0.6082 | $0.5750 | $0.58916 | $4.68M | -1.33% |
| 2025-06-18 | $0.5814 | $0.6150 | $0.5580 | $0.597098 | $9.12M | +2.89% |
| 2025-06-17 | $0.6038 | $0.6114 | $0.5562 | $0.580306 | $22.33M | -3.99% |
| 2025-06-16 | $0.5952 | $0.6478 | $0.5881 | $0.604448 | $9.16M | +1.54% |
| 2025-06-15 | $0.5943 | $0.6002 | $0.5745 | $0.59531 | $3.85M | +0.38% |
| 2025-06-14 | $0.5930 | $0.6004 | $0.5804 | $0.593067 | $11.10M | -4.17% |
| 2025-06-13 | $0.6227 | $0.6239 | $0.5588 | $0.618888 | $15.20M | +0.31% |
| 2025-06-12 | $0.6412 | $0.6608 | $0.5591 | $0.616965 | $27.29M | -8.31% |
| 2025-06-11 | $0.7357 | $0.7385 | $0.6615 | $0.672878 | $7.73M | -8.15% |
| 2025-06-10 | $0.7141 | $0.7413 | $0.6941 | $0.732577 | $30.00M | +3.80% |
| 2025-06-09 | $0.6666 | $0.7551 | $0.6630 | $0.705729 | $25.04M | +9.39% |
| 2025-06-08 | $0.6611 | $0.6683 | $0.6418 | $0.645177 | $2.95M | -2.07% |
| 2025-06-07 | $0.6609 | $0.6665 | $0.6430 | $0.658823 | $10.52M | +5.35% |
| 2025-06-06 | $0.6107 | $0.6503 | $0.6066 | $0.625371 | $4.21M | +2.37% |
| 2025-06-05 | $0.6372 | $0.6546 | $0.6031 | $0.610898 | $7.04M | -4.81% |
| 2025-06-04 | $0.6857 | $0.6938 | $0.6243 | $0.64178 | $20.25M | -6.34% |
| 2025-06-03 | $0.7016 | $0.7023 | $0.6629 | $0.685224 | $14.36M | -1.44% |
| 2025-06-02 | $0.6709 | $0.7091 | $0.6594 | $0.695201 | $16.52M | +2.95% |
| 2025-06-01 | $0.6668 | $0.6847 | $0.6540 | $0.675263 | $12.98M | +1.40% |
| 2025-05-31 | $0.6628 | $0.6752 | $0.6393 | $0.665907 | $12.04M | +0.19% |
| 2025-05-30 | $0.7419 | $0.7536 | $0.6577 | $0.664633 | $26.33M | -10.41% |
| 2025-05-29 | $0.7629 | $0.8034 | $0.7326 | $0.741829 | $13.29M | -1.58% |
| 2025-05-28 | $0.7446 | $0.8032 | $0.7328 | $0.753758 | $24.88M | +0.22% |
| 2025-05-27 | $0.7587 | $0.8075 | $0.7373 | $0.752122 | $27.28M | -0.84% |
| 2025-05-26 | $0.7616 | $0.7877 | $0.7453 | $0.758495 | $9.26M | -0.98% |
| 2025-05-25 | $0.7671 | $0.7737 | $0.7325 | $0.766002 | $21.57M | +0.94% |
| 2025-05-24 | $0.7816 | $0.7974 | $0.75886 | $0.75886 | $14.87M | -3.43% |
| 2025-05-23 | $0.8234 | $0.8596 | $0.7700 | $0.785802 | $36.19M | -4.28% |
| 2025-05-22 | $0.8108 | $0.8595 | $0.7699 | $0.820962 | $39.96M | +10.40% |
| 2025-05-21 | $0.7076 | $0.7620 | $0.7061 | $0.743594 | $14.91M | +5.09% |
| 2025-05-20 | $0.6704 | $0.7518 | $0.6697 | $0.707577 | $10.65M | +5.57% |
| 2025-05-19 | $0.6981 | $0.7058 | $0.6365 | $0.670234 | $6.05M | -3.97% |
| 2025-05-18 | $0.6758 | $0.7184 | $0.6478 | $0.697944 | $5.33M | +3.32% |
| 2025-05-17 | $0.6971 | $0.6995 | $0.6658 | $0.675492 | $7.01M | -2.22% |
| 2025-05-16 | $0.7020 | $0.7078 | $0.6659 | $0.69082 | $19.13M | -1.25% |
| 2025-05-15 | $0.7053 | $0.7285 | $0.6794 | $0.699592 | $21.63M | -2.32% |
| 2025-05-14 | $0.7227 | $0.7435 | $0.6724 | $0.716207 | $26.32M | -5.99% |
| 2025-05-13 | $0.7531 | $0.7905 | $0.7069 | $0.761841 | $8.25M | +2.51% |
| 2025-05-12 | $0.7602 | $0.7698 | $0.7069 | $0.743183 | $30.15M | -3.35% |
| 2025-05-11 | $0.7602 | $0.8264 | $0.7487 | $0.768913 | $29.97M | -6.03% |
| 2025-05-10 | $0.7652 | $0.8192 | $0.7591 | $0.818223 | $6.09M | +6.50% |
| 2025-05-09 | $0.7631 | $0.7910 | $0.7477 | $0.768319 | $24.56M | +0.78% |
| 2025-05-08 | $0.7425 | $0.8044 | $0.7327 | $0.762378 | $34.75M | +14.45% |
| 2025-05-07 | $0.6753 | $0.7020 | $0.6510 | $0.666142 | $5.49M | -0.38% |
| 2025-05-06 | $0.6431 | $0.7020 | $0.6377 | $0.668664 | $19.54M | -3.10% |
| 2025-05-05 | $0.6897 | $0.7213 | $0.6634 | $0.690071 | $5.79M | +0.03% |
| 2025-05-04 | $0.6936 | $0.7022 | $0.6634 | $0.689849 | $15.88M | -1.07% |
| 2025-05-03 | $0.7150 | $0.7170 | $0.6864 | $0.697314 | $11.73M | -3.58% |
| 2025-05-02 | $0.7244 | $0.7467 | $0.7080 | $0.723206 | $14.72M | +0.89% |
| 2025-05-01 | $0.7227 | $0.7338 | $0.7002 | $0.716859 | $20.77M | -0.29% |
| 2025-04-30 | $0.6660 | $0.7523 | $0.6614 | $0.718948 | $28.96M | +9.14% |
| 2025-04-29 | $0.6622 | $0.6748 | $0.6408 | $0.658743 | $18.28M | +0.49% |
| 2025-04-28 | $0.6330 | $0.6775 | $0.6233 | $0.655564 | $16.05M | +2.19% |
| 2025-04-27 | $0.6552 | $0.6823 | $0.6273 | $0.641497 | $16.67M | -3.19% |
| 2025-04-26 | $0.6757 | $0.7084 | $0.6561 | $0.662627 | $17.17M | -1.69% |
| 2025-04-25 | $0.6836 | $0.7087 | $0.6563 | $0.674025 | $25.51M | -1.17% |
| 2025-04-24 | $0.6877 | $0.7045 | $0.6618 | $0.682034 | $25.19M | +4.28% |
| 2025-04-23 | $0.6873 | $0.7056 | $0.6437 | $0.65406 | $8.67M | -3.26% |
| 2025-04-22 | $0.6743 | $0.7059 | $0.6516 | $0.676086 | $37.58M | +14.77% |
| 2025-04-21 | $0.6000 | $0.6389 | $0.5782 | $0.58907 | $7.98M | -2.16% |
| 2025-04-20 | $0.5967 | $0.6390 | $0.5894 | $0.602083 | $19.80M | -0.37% |
| 2025-04-19 | $0.6183 | $0.6237 | $0.5942 | $0.604309 | $10.42M | +1.39% |
| 2025-04-18 | $0.6020 | $0.6081 | $0.5782 | $0.596027 | $7.83M | +0.25% |
| 2025-04-17 | $0.6309 | $0.6399 | $0.594559 | $0.594559 | $19.19M | -5.79% |
| 2025-04-16 | $0.5841 | $0.6662 | $0.5777 | $0.631085 | $14.56M | +8.05% |
| 2025-04-15 | $0.5869 | $0.6105 | $0.5698 | $0.584061 | $7.47M | -0.46% |
| 2025-04-14 | $0.5999 | $0.6260 | $0.5857 | $0.586769 | $9.24M | -2.43% |
| 2025-04-13 | $0.6108 | $0.6262 | $0.5833 | $0.601366 | $27.59M | -2.60% |
| 2025-04-12 | $0.6352 | $0.6482 | $0.5985 | $0.617397 | $27.39M | +1.72% |
| 2025-04-11 | $0.5592 | $0.6339 | $0.5547 | $0.60698 | $27.62M | +8.50% |
| 2025-04-10 | $0.5216 | $0.5645 | $0.4964 | $0.559421 | $16.62M | +7.22% |
| 2025-04-09 | $0.4539 | $0.5383 | $0.4345 | $0.521743 | $15.44M | +14.99% |
| 2025-04-08 | $0.4592 | $0.4886 | $0.4451 | $0.453746 | $9.29M | -2.00% |
| 2025-04-07 | $0.4217 | $0.4844 | $0.3968 | $0.463004 | $37.01M | +9.81% |
| 2025-04-06 | $0.4956 | $0.4958 | $0.4142 | $0.421644 | $11.14M | -14.90% |
| 2025-04-05 | $0.5009 | $0.5074 | $0.4706 | $0.495478 | $7.34M | -1.06% |
| 2025-04-04 | $0.5207 | $0.5480 | $0.4895 | $0.50077 | $25.10M | -3.72% |
| 2025-04-03 | $0.4909 | $0.5388 | $0.4845 | $0.520112 | $21.61M | +5.93% |
| 2025-04-02 | $0.5389 | $0.5591 | $0.4814 | $0.491005 | $17.21M | -9.33% |
| 2025-04-01 | $0.5023 | $0.5486 | $0.4996 | $0.541522 | $20.44M | +7.77% |
| 2025-03-31 | $0.4685 | $0.5048 | $0.4469 | $0.502474 | $9.40M | +7.40% |
| 2025-03-30 | $0.4894 | $0.4973 | $0.4640 | $0.46784 | $6.80M | -4.08% |
| 2025-03-29 | $0.5037 | $0.5217 | $0.4705 | $0.487724 | $18.92M | -3.19% |
| 2025-03-28 | $0.5797 | $0.5961 | $0.4887 | $0.503797 | $11.90M | -13.05% |
| 2025-03-27 | $0.5490 | $0.6080 | $0.5468 | $0.579409 | $13.11M | +5.57% |
| 2025-03-26 | $0.5016 | $0.5720 | $0.4995 | $0.548844 | $11.16M | +9.41% |
| 2025-03-25 | $0.5092 | $0.5308 | $0.4920 | $0.501631 | $3.75M | -1.62% |
| 2025-03-24 | $0.5067 | $0.5302 | $0.4919 | $0.509914 | $12.66M | +0.94% |
| 2025-03-23 | $0.4993 | $0.5293 | $0.4917 | $0.505154 | $20.66M | +1.91% |
| 2025-03-22 | $0.4690 | $0.5099 | $0.4650 | $0.495703 | $21.11M | +12.76% |
| 2025-03-21 | $0.4404 | $0.4452 | $0.4308 | $0.439604 | $2.59M | -0.13% |
| 2025-03-20 | $0.4429 | $0.4462 | $0.4308 | $0.440165 | $12.01M | -5.96% |
| 2025-03-19 | $0.4499 | $0.4797 | $0.4391 | $0.468074 | $7.38M | +3.91% |
| 2025-03-18 | $0.4330 | $0.4531 | $0.4243 | $0.450455 | $2.64M | +3.81% |
| 2025-03-17 | $0.4448 | $0.4488 | $0.4241 | $0.43393 | $15.48M | +5.54% |
| 2025-03-16 | $0.4194 | $0.4401 | $0.4034 | $0.41114 | $3.72M | -1.38% |
| 2025-03-15 | $0.4134 | $0.4402 | $0.4085 | $0.41688 | $12.07M | +1.39% |
| 2025-03-14 | $0.3955 | $0.4179 | $0.3921 | $0.411163 | $11.83M | +4.34% |
| 2025-03-13 | $0.4062 | $0.4177 | $0.3779 | $0.394051 | $7.38M | -2.99% |
| 2025-03-12 | $0.4013 | $0.4324 | $0.3908 | $0.406196 | $9.35M | +1.83% |
| 2025-03-11 | $0.3932 | $0.4324 | $0.3834 | $0.398878 | $19.34M | +8.93% |
| 2025-03-10 | $0.3766 | $0.3960 | $0.3506 | $0.366188 | $6.00M | -2.53% |
| 2025-03-09 | $0.3909 | $0.3965 | $0.3687 | $0.375709 | $17.38M | -11.99% |
| 2025-03-08 | $0.4287 | $0.4377 | $0.4057 | $0.426872 | $2.37M | +0.68% |
| 2025-03-07 | $0.4197 | $0.4568 | $0.4019 | $0.423973 | $11.07M | +1.01% |
| 2025-03-06 | $0.4368 | $0.4517 | $0.4166 | $0.419751 | $2.91M | -4.10% |
| 2025-03-05 | $0.4299 | $0.4521 | $0.4241 | $0.437713 | $17.83M | +3.04% |
| 2025-03-04 | $0.3916 | $0.4508 | $0.3678 | $0.424811 | $29.26M | +2.74% |
| 2025-03-03 | $0.5006 | $0.5053 | $0.4047 | $0.413469 | $8.63M | -16.18% |
| 2025-03-02 | $0.4399 | $0.5121 | $0.4394 | $0.493303 | $33.77M | +12.56% |
| 2025-03-01 | $0.4251 | $0.4511 | $0.4209 | $0.43825 | $7.19M | -2.60% |
| 2025-02-28 | $0.4536 | $0.4556 | $0.4170 | $0.44994 | $5.36M | -0.40% |
| 2025-02-27 | $0.4624 | $0.4652 | $0.4174 | $0.45176 | $15.32M | -2.31% |
| 2025-02-26 | $0.4669 | $0.4778 | $0.4472 | $0.462445 | $20.47M | +0.22% |
| 2025-02-25 | $0.4324 | $0.4735 | $0.4282 | $0.461415 | $28.13M | +6.48% |
| 2025-02-24 | $0.4662 | $0.4731 | $0.4033 | $0.433322 | $37.35M | -14.89% |
| 2025-02-23 | $0.5041 | $0.5293 | $0.4999 | $0.509119 | $3.96M | +1.00% |
| 2025-02-22 | $0.5046 | $0.5291 | $0.4997 | $0.504058 | $16.95M | +0.41% |
| 2025-02-21 | $0.5194 | $0.5321 | $0.4865 | $0.501995 | $21.21M | -4.05% |
| 2025-02-20 | $0.5124 | $0.5496 | $0.5092 | $0.523159 | $27.97M | +1.87% |
| 2025-02-19 | $0.5143 | $0.5327 | $0.5066 | $0.513549 | $20.93M | +3.50% |
| 2025-02-18 | $0.5170 | $0.5193 | $0.4680 | $0.49617 | $4.35M | -4.04% |
| 2025-02-17 | $0.5098 | $0.5453 | $0.5034 | $0.517067 | $4.35M | +1.39% |
| 2025-02-16 | $0.5114 | $0.5177 | $0.4947 | $0.509984 | $2.56M | +0.14% |
| 2025-02-15 | $0.5165 | $0.5185 | $0.4968 | $0.509258 | $13.01M | -2.24% |
| 2025-02-14 | $0.5411 | $0.5535 | $0.5133 | $0.520942 | $19.93M | -2.85% |
| 2025-02-13 | $0.5129 | $0.5600 | $0.5029 | $0.536215 | $22.45M | -3.53% |
| 2025-02-12 | $0.5320 | $0.5684 | $0.4968 | $0.555833 | $6.07M | +6.45% |
| 2025-02-11 | $0.5573 | $0.5640 | $0.4965 | $0.52215 | $28.69M | -2.10% |
| 2025-02-10 | $0.5259 | $0.5709 | $0.5006 | $0.533329 | $5.69M | +1.03% |
| 2025-02-09 | $0.5121 | $0.5455 | $0.4910 | $0.527871 | $24.38M | +3.17% |
| 2025-02-08 | $0.4838 | $0.5243 | $0.4781 | $0.511658 | $17.37M | +6.39% |
| 2025-02-07 | $0.5093 | $0.5101 | $0.4530 | $0.480948 | $26.62M | +2.22% |
| 2025-02-06 | $0.5129 | $0.5311 | $0.4646 | $0.47048 | $6.06M | -8.27% |
| 2025-02-05 | $0.5240 | $0.5425 | $0.5072 | $0.512869 | $5.28M | -3.24% |
| 2025-02-04 | $0.5336 | $0.5591 | $0.5055 | $0.530028 | $35.99M | -8.26% |
| 2025-02-03 | $0.5551 | $0.5994 | $0.4017 | $0.577742 | $18.07M | +4.13% |
| 2025-02-02 | $0.6865 | $0.7081 | $0.5123 | $0.55483 | $15.58M | -19.20% |
| 2025-02-01 | $0.7809 | $0.7886 | $0.6777 | $0.686711 | $6.80M | -12.03% |
| 2025-01-31 | $0.7854 | $0.8313 | $0.7626 | $0.780642 | $5.98M | -0.64% |
| 2025-01-30 | $0.7005 | $0.8062 | $0.6937 | $0.785669 | $7.68M | +12.18% |
| 2025-01-29 | $0.6761 | $0.7457 | $0.6674 | $0.700387 | $6.51M | +2.41% |
| 2025-01-28 | $0.7398 | $0.7514 | $0.6694 | $0.683923 | $11.89M | -6.43% |
| 2025-01-27 | $0.7249 | $0.7517 | $0.6977 | $0.730925 | $33.05M | -4.75% |
| 2025-01-26 | $0.7969 | $0.8308 | $0.7637 | $0.767362 | $4.33M | -4.55% |
| 2025-01-25 | $0.8220 | $0.8320 | $0.7940 | $0.803958 | $22.66M | +1.17% |
| 2025-01-24 | $0.7937 | $0.8644 | $0.7560 | $0.794635 | $8.43M | +0.26% |
| 2025-01-23 | $0.7873 | $0.8118 | $0.7464 | $0.792606 | $8.51M | +0.88% |
| 2025-01-22 | $0.8130 | $0.8254 | $0.7468 | $0.785664 | $31.17M | -8.36% |
| 2025-01-21 | $0.8521 | $0.8881 | $0.8155 | $0.857296 | $9.53M | +1.08% |
| 2025-01-20 | $0.8979 | $0.9091 | $0.8140 | $0.848175 | $69.14M | +3.95% |
| 2025-01-19 | $0.9185 | $0.9773 | $0.7969 | $0.815965 | $21.95M | -12.39% |
| 2025-01-18 | $0.9100 | $0.9777 | $0.8387 | $0.93132 | $45.75M | -10.75% |
| 2025-01-17 | $0.9317 | $1.0555 | $0.9306 | $1.0435 | $16.29M | +12.00% |
| 2025-01-16 | $0.9619 | $0.9811 | $0.9186 | $0.931708 | $13.40M | -2.50% |
| 2025-01-15 | $0.9180 | $0.9810 | $0.8906 | $0.955646 | $35.48M | +10.63% |
| 2025-01-14 | $0.8118 | $0.8720 | $0.8052 | $0.863834 | $7.85M | +6.34% |
| 2025-01-13 | $0.8196 | $0.8497 | $0.7282 | $0.812344 | $12.84M | -0.84% |
| 2025-01-12 | $0.8471 | $0.8508 | $0.8050 | $0.819217 | $4.87M | -3.16% |
| 2025-01-11 | $0.8053 | $0.8679 | $0.7949 | $0.84593 | $12.82M | +3.66% |
| 2025-01-10 | $0.80903 | $0.8641 | $0.7982 | $0.816057 | $16.75M | +0.22% |
| 2025-01-09 | $0.8433 | $0.8646 | $0.7876 | $0.814269 | $26.44M | -4.25% |
| 2025-01-08 | $0.8466 | $0.8875 | $0.7844 | $0.850367 | $37.80M | -4.64% |
| 2025-01-07 | $0.9972 | $1.0048 | $0.8914 | $0.891759 | $8.43M | -10.53% |
| 2025-01-06 | $1.0268 | $1.0586 | $0.9767 | $0.996695 | $10.29M | -2.93% |
| 2025-01-05 | $1.0276 | $1.0584 | $0.9774 | $1.0268 | $27.28M | -1.00% |
| 2025-01-04 | $1.0551 | $1.0673 | $1.0184 | $1.0372 | $20.86M | -2.91% |
| 2025-01-03 | $1.0716 | $1.1119 | $1.043 | $1.0683 | $31.51M | +5.91% |
| 2025-01-02 | $0.9579 | $1.0427 | $0.9573 | $1.0087 | $9.52M | +5.31% |
| 2025-01-01 | $0.8941 | $0.9832 | $0.8663 | $0.957874 | $9.11M | +7.11% |
Frequently asked questions
What was the Curve DAO price on January 1, 2025?
CRV opened 2025-01-01 at $0.8941 and closed that day at $0.957874.
What was the highest price of Curve DAO in 2025?
The highest was $1.1605 on 2025-07-27; the lowest was $0.2000 on 2025-10-10.
How much did Curve DAO change in 2025?
CRV moved -59.81% in 2025, from $0.8941 to $0.3593.
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.