Stake DAO CRV Historical Data

SDCRV Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $0.263
+0.67%
$31.35 million $48,170
Dec 6, 2025 $0.261
-1.59%
$31.06 million $52,761
Dec 5, 2025 $0.264
-1.78%
$31.48 million $97,161
Dec 4, 2025 $0.27
-3.17%
$32.2 million $57,604
Dec 3, 2025 $0.276
+9.31%
$32.9 million $48,083
Dec 2, 2025 $0.254
-1.17%
$30.27 million $59,235
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