Stake DAO CRV Historical Data

SDCRV Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.257
-5.53%
$ 30.65 million $ 29,776
Nov 30, 2025 $ 0.286
+2.60%
$ 32.39 million $ 62,754
Nov 29, 2025 $ 0.282
+0.13%
$ 33.45 million $ 128,403
Nov 28, 2025 $ 0.287
+0.00%
$ 33.54 million $ 97,667
Nov 27, 2025 $ 0.288
-0.57%
$ 34.08 million $ 63,219
Nov 26, 2025 $ 0.292
+7.94%
$ 34.41 million $ 75,973
Nov 25, 2025 $ 0.267
-1.08%
$ 32.4 million $ 36,851
Nov 24, 2025 $ 0.272
+8.25%
$ 32.38 million $ 150,181
Nov 23, 2025 $ 0.257
+7.69%
$ 29.99 million $ 56,536
Nov 22, 2025 $ 0.237
-3.85%
$ 28.31 million $ 112,193
Nov 21, 2025 $ 0.244
-0.42%
$ 29.24 million $ 77,845
Nov 20, 2025 $ 0.252
-0.30%
$ 29.39 million $ 51,229
Nov 19, 2025 $ 0.252
-2.84%
$ 30.02 million $ 22,194
Nov 18, 2025 $ 0.261
+6.93%
$ 30.89 million $ 54,127
Nov 17, 2025 $ 0.242
-7.82%
$ 28.75 million $ 78,185
Nov 16, 2025 $ 0.258
-4.01%
$ 31.53 million $ 93,084
Nov 15, 2025 $ 0.274
+4.92%
$ 32.09 million $ 104,599
Nov 14, 2025 $ 0.272
-1.69%
$ 31.1 million $ 100,331
Nov 13, 2025 $ 0.276
+2.41%
$ 33.31 million $ 192,102
Nov 12, 2025 $ 0.271
-2.43%
$ 32.18 million $ 94,772
Nov 11, 2025 $ 0.28
-10.14%
$ 33.35 million $ 120,966
Nov 10, 2025 $ 0.313
+6.54%
$ 37.25 million $ 27,601
Nov 9, 2025 $ 0.293
+1.39%
$ 34.63 million $ 16,718
Nov 8, 2025 $ 0.289
-1.53%
$ 34.42 million $ 156,335
Nov 7, 2025 $ 0.293
+14.24%
$ 34.87 million $ 182,270
Nov 6, 2025 $ 0.257
-0.75%
$ 30.6 million $ 126,145
Nov 5, 2025 $ 0.259
+3.21%
$ 30.84 million $ 51,067
Nov 4, 2025 $ 0.251
-4.25%
$ 29.83 million $ 75,560
Nov 3, 2025 $ 0.261
-11.30%
$ 31.09 million $ 76,815
Nov 2, 2025 $ 0.292
-3.49%
$ 34.77 million $ 62,686
Nov 1, 2025 $ 0.302
-3.61%
$ 36 million $ 137,038
Oct 31, 2025 $ 0.317
+1.00%
$ 37.37 million $ 170,715
Oct 30, 2025 $ 0.31
-9.22%
$ 37.22 million $ 94,877
Oct 29, 2025 $ 0.344
+3.19%
$ 40.93 million $ 23,848
Oct 28, 2025 $ 0.336
-5.60%
$ 39.95 million $ 80,063
Oct 27, 2025 $ 0.355
-6.14%
$ 42.28 million $ 61,556
Oct 26, 2025 $ 0.379
+9.34%
$ 45.07 million $ 61,558
Oct 25, 2025 $ 0.346
-3.25%
$ 41.2 million $ 136,544
Oct 24, 2025 $ 0.361
+9.65%
$ 42.86 million $ 203,212
Oct 23, 2025 $ 0.334
-2.96%
$ 39.08 million $ 221,826
Oct 22, 2025 $ 0.335
-3.29%
$ 40.99 million $ 142,929
Oct 21, 2025 $ 0.358
-1.42%
$ 41.62 million $ 74,390
Oct 20, 2025 $ 0.363
-0.99%
$ 43.36 million $ 100,052
Oct 19, 2025 $ 0.37
+4.37%
$ 43.87 million $ 144,851
Oct 18, 2025 $ 0.358
+4.90%
$ 42.28 million $ 90,822
Oct 17, 2025 $ 0.346
+0.94%
$ 40.66 million $ 100,995
Oct 16, 2025 $ 0.343
-8.00%
$ 40.79 million $ 41,557
Oct 15, 2025 $ 0.371
-5.21%
$ 44.2 million $ 48,235
Oct 14, 2025 $ 0.391
-2.90%
$ 46.6 million $ 111,406
Oct 13, 2025 $ 0.404
+11.60%
$ 48.08 million $ 41,047