Stake DAO CRV Historical Data

SDCRV
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.137
+4.27%
$ 16.77 million $ 286,759
Apr 13 $ 0.136
+3.57%
$ 15.59 million $ 555,922
Apr 6 $ 0.137
-1.61%
$ 15.62 million $ 348,911
Mar 30 $ 0.145
-0.39%
$ 16.66 million $ 279,503
Mar 23 $ 0.149
-2.32%
$ 17.34 million $ 222,186
Mar 16 $ 0.154
-7.28%
$ 18.33 million $ 431,020
Mar 9 $ 0.166
+3.64%
$ 19.77 million $ 315,465
Mar 2 $ 0.165
-4.83%
$ 19.14 million $ 214,682
Feb 23 $ 0.173
+2.53%
$ 20.6 million $ 295,247
Feb 16 $ 0.17
-4.12%
$ 20.12 million $ 331,393
Feb 9 $ 0.187
+101.07%
$ 21.04 million $ 401,075
Feb 2 $ 0.091
-46.15%
$ 11.12 million $ 215,238
Jan 26 $ 0.173
-15.53%
$ 20.4 million $ 469,450
Jan 19 $ 0.219
-9.92%
$ 24.25 million $ 458,681
Jan 12 $ 0.247
+5.30%
$ 29.29 million $ 353,775
Jan 5 $ 0.238
-6.58%
$ 27.85 million $ 466,277
Dec 29 $ 0.253
+9.60%
$ 30.29 million $ 312,535
Dec 22 $ 0.234
+7.57%
$ 27.38 million $ 685,541
Dec 15 $ 0.23
-7.66%
$ 25.88 million $ 582,964
Dec 8 $ 0.267
+3.81%
$ 29.64 million $ 392,986
Dec 1 $ 0.261
-4.26%
$ 31.35 million $ 344,620
Nov 24 $ 0.282
+11.87%
$ 32.39 million $ 552,294
Nov 17 $ 0.237
-9.85%
$ 29.99 million $ 395,771
Nov 10 $ 0.274
-6.72%
$ 31.53 million $ 640,371
Nov 3 $ 0.289
-1.79%
$ 34.63 million $ 668,191
Oct 27 $ 0.302
-20.08%
$ 34.77 million $ 568,097
Oct 20 $ 0.346
-5.67%
$ 45.07 million $ 878,953
Oct 13 $ 0.358
-1.11%
$ 43.87 million $ 434,061
Oct 6 $ 0.304
-37.62%
$ 43.25 million $ 495,135
Sep 29 $ 0.488
+16.80%
$ 58.35 million $ 465,948
Sep 22 $ 0.409
-15.27%
$ 49.54 million $ 507,167
Sep 15 $ 0.506
+11.91%
$ 57.54 million $ 523,478
Sep 8 $ 0.484
+6.83%
$ 53.7 million $ 304,659
Sep 1 $ 0.449
+3.66%
$ 54.25 million $ 371,557
Aug 25 $ 0.452
-12.01%
$ 52 million $ 440,649
Aug 18 $ 0.496
-9.49%
$ 60.98 million $ 1.3 million
Aug 11 $ 0.549
-8.85%
$ 65.31 million $ 489,629
Aug 4 $ 0.606
+9.99%
$ 71.42 million $ 309,214
Jul 28 $ 0.51
-10.30%
$ 65.81 million $ 489,083
Jul 21 $ 0.618
+20.04%
$ 67.64 million $ 965,979
Jul 14 $ 0.519
+27.42%
$ 61.09 million $ 1.15 million
Jul 7 $ 0.405
+20.01%
$ 48.57 million $ 1.07 million
Jun 30 $ 0.339
-7.55%
$ 40.14 million $ 599,932
Jun 23 $ 0.361
+3.06%
$ 43.55 million $ 926,753
Download