Stake DAO CRV Historical Data

SDCRV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 0.363
+19.80%
$ 43.25 million $ 106,077
Oct 11, 2025 $ 0.304
-4.93%
$ 36.16 million $ 148,263
Oct 10, 2025 $ 0.308
-28.48%
$ 36.71 million $ 73,496
Oct 9, 2025 $ 0.435
-2.15%
$ 51.73 million $ 61,547
Oct 8, 2025 $ 0.446
-2.36%
$ 53.07 million $ 97,498
Oct 7, 2025 $ 0.458
-6.83%
$ 54.54 million $ 78,595
Oct 6, 2025 $ 0.492
+1.07%
$ 58.59 million $ 35,735
Oct 5, 2025 $ 0.49
+0.19%
$ 58.35 million $ 114,400
Oct 4, 2025 $ 0.488
-1.55%
$ 58.09 million $ 80,667
Oct 3, 2025 $ 0.505
+15.07%
$ 58.88 million $ 173,965
Oct 2, 2025 $ 0.44
+1.41%
$ 52.37 million $ 39,727
Oct 1, 2025 $ 0.428
+4.12%
$ 51.46 million $ 56,341
Sep 30, 2025 $ 0.412
+1.46%
$ 48.89 million $ 83,292
Sep 29, 2025 $ 0.406
-2.71%
$ 48.39 million $ 31,956
Sep 28, 2025 $ 0.414
+1.41%
$ 49.54 million $ 49,099
Sep 27, 2025 $ 0.409
+0.24%
$ 48.68 million $ 105,742
Sep 26, 2025 $ 0.41
+9.66%
$ 48.62 million $ 107,565
Sep 25, 2025 $ 0.378
-6.85%
$ 44.62 million $ 101,115
Sep 24, 2025 $ 0.411
+2.31%
$ 48.66 million $ 84,347
Sep 23, 2025 $ 0.401
-6.55%
$ 47.76 million $ 66,845
Sep 22, 2025 $ 0.427
-11.48%
$ 51.07 million $ 41,553
Sep 21, 2025 $ 0.485
-3.84%
$ 57.54 million $ 159,844
Sep 20, 2025 $ 0.506
+5.62%
$ 60.16 million $ 35,984
Sep 19, 2025 $ 0.484
-0.92%
$ 56.82 million $ 86,284
Sep 18, 2025 $ 0.496
+9.93%
$ 58.58 million $ 160,768
Sep 17, 2025 $ 0.447
+8.26%
$ 53.79 million $ 119,127
Sep 16, 2025 $ 0.408
-2.33%
$ 48.54 million $ 59,292
Sep 15, 2025 $ 0.42
-7.05%
$ 49.75 million $ 62,022
Sep 14, 2025 $ 0.455
-5.96%
$ 53.7 million $ 134,196
Sep 13, 2025 $ 0.484
-3.44%
$ 57.56 million $ 107,316
Sep 12, 2025 $ 0.499
+4.07%
$ 59.46 million $ 78,280
Sep 11, 2025 $ 0.48
+7.85%
$ 57.13 million $ 72,430
Sep 10, 2025 $ 0.446
-0.80%
$ 53.06 million $ 22,656
Sep 9, 2025 $ 0.448
-2.49%
$ 53.36 million $ 13,816
Sep 8, 2025 $ 0.458
+1.30%
$ 54.58 million $ 10,161
Sep 7, 2025 $ 0.456
+1.55%
$ 54.25 million $ 111,523
Sep 6, 2025 $ 0.449
+1.65%
$ 53.42 million $ 78,863
Sep 5, 2025 $ 0.442
+3.38%
$ 52.63 million $ 56,025
Sep 4, 2025 $ 0.431
-1.92%
$ 51.25 million $ 51,186
Sep 3, 2025 $ 0.438
+2.47%
$ 52.35 million $ 61,178
Sep 2, 2025 $ 0.42
-1.81%
$ 50.86 million $ 85,395
Sep 1, 2025 $ 0.424
-1.97%
$ 50.52 million $ 38,910
Aug 31, 2025 $ 0.445
-1.99%
$ 52 million $ 23,927
Aug 30, 2025 $ 0.452
+0.69%
$ 53.94 million $ 40,506
Aug 29, 2025 $ 0.449
-4.42%
$ 53.44 million $ 184,893
Aug 28, 2025 $ 0.472
+6.02%
$ 56.2 million $ 120,691
Aug 27, 2025 $ 0.447
-0.55%
$ 53.09 million $ 40,652
Aug 26, 2025 $ 0.452
+3.52%
$ 53.37 million $ 26,057
Aug 25, 2025 $ 0.429
-16.45%
$ 51.24 million $ 27,850
Aug 24, 2025 $ 0.507
+1.82%
$ 60.98 million $ 71,593