Stake DAO CRV Historical Data

SDCRV Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 0.496
-11.23%
$ 59.2 million $ 159,088
Aug 22, 2025 $ 0.558
+12.01%
$ 66.44 million $ 191,735
Aug 21, 2025 $ 0.499
-1.40%
$ 58.98 million $ 48,317
Aug 20, 2025 $ 0.507
+14.29%
$ 60.13 million $ 140,034
Aug 19, 2025 $ 0.449
-4.10%
$ 53.12 million $ 430,967
Aug 18, 2025 $ 0.47
-14.16%
$ 55.97 million $ 327,704
Aug 17, 2025 $ 0.549
+4.36%
$ 65.31 million $ 19,296
Aug 16, 2025 $ 0.525
-1.64%
$ 62.52 million $ 68,919
Aug 15, 2025 $ 0.533
-1.68%
$ 63.43 million $ 127,385
Aug 14, 2025 $ 0.543
-11.05%
$ 64.6 million $ 31,884
Aug 13, 2025 $ 0.612
+1.91%
$ 72.88 million $ 56,555
Aug 12, 2025 $ 0.603
+4.39%
$ 71.75 million $ 94,157
Aug 11, 2025 $ 0.578
-3.90%
$ 68.86 million $ 91,433
Aug 10, 2025 $ 0.6
-1.05%
$ 71.42 million $ 28,490
Aug 9, 2025 $ 0.606
+3.18%
$ 72.11 million $ 100,626
Aug 8, 2025 $ 0.587
+6.01%
$ 69.93 million $ 79,367
Aug 7, 2025 $ 0.551
+3.64%
$ 65.58 million $ 17,680
Aug 6, 2025 $ 0.531
+0.76%
$ 63.21 million $ 21,849
Aug 5, 2025 $ 0.53
-2.16%
$ 63.07 million $ 32,483
Aug 4, 2025 $ 0.543
-1.41%
$ 64.64 million $ 57,210
Aug 3, 2025 $ 0.551
+7.78%
$ 65.81 million $ 150,428
Aug 2, 2025 $ 0.51
-1.72%
$ 60.43 million $ 66,112
Aug 1, 2025 $ 0.513
+2.85%
$ 61.62 million $ 179,887
Jul 31, 2025 $ 0.498
-8.98%
$ 59.31 million $ 51,410
Jul 30, 2025 $ 0.546
-0.26%
$ 64.96 million $ 58,668
Jul 29, 2025 $ 0.541
-5.23%
$ 64.46 million $ 40,318
Jul 28, 2025 $ 0.574
+1.02%
$ 68.36 million $ 92,687
Jul 27, 2025 $ 0.568
-7.78%
$ 67.64 million $ 65,954
Jul 26, 2025 $ 0.618
+11.97%
$ 73.6 million $ 241,815
Jul 25, 2025 $ 0.551
+15.04%
$ 65.65 million $ 161,216
Jul 24, 2025 $ 0.483
+3.65%
$ 57.52 million $ 102,479
Jul 23, 2025 $ 0.471
-6.45%
$ 56.08 million $ 286,686
Jul 22, 2025 $ 0.504
-0.15%
$ 59.97 million $ 147,917
Jul 21, 2025 $ 0.504
-2.06%
$ 60.05 million $ 25,866
Jul 20, 2025 $ 0.513
-0.50%
$ 61.09 million $ 49,130
Jul 19, 2025 $ 0.519
+4.40%
$ 61.82 million $ 132,044
Jul 18, 2025 $ 0.501
-10.11%
$ 59.58 million $ 291,680
Jul 17, 2025 $ 0.554
+5.87%
$ 65.98 million $ 265,293
Jul 16, 2025 $ 0.523
+12.45%
$ 62.28 million $ 199,719
Jul 15, 2025 $ 0.465
+9.80%
$ 55.35 million $ 128,446
Jul 14, 2025 $ 0.426
+4.51%
$ 50.7 million $ 130,915
Jul 13, 2025 $ 0.408
+0.27%
$ 48.57 million $ 569,200
Jul 12, 2025 $ 0.405
-0.37%
$ 48.25 million $ 116,379
Jul 11, 2025 $ 0.407
+3.64%
$ 48.48 million $ 367,372
Jul 10, 2025 $ 0.384
+3.79%
$ 45.42 million $ 280,416
Jul 9, 2025 $ 0.37
+4.33%
$ 44.01 million $ 109,568
Jul 8, 2025 $ 0.353
+2.43%
$ 42.02 million $ 33,427
Jul 7, 2025 $ 0.345
+2.19%
$ 41.09 million $ 161,232
Jul 6, 2025 $ 0.337
-0.41%
$ 40.14 million $ 97,823
Jul 5, 2025 $ 0.339
-5.70%
$ 40.3 million $ 184,260