Stake DAO CRV Historical Data

SDCRV Page 7
Download
Date Close Price change Market cap Trading volume
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
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