Curve DAO (CRV) 2021년 가격 기록

In 2021, Curve DAO opened at $0.6280 and closed the year at $5.3190, a change of +746.97%. The highest price was $6.3990 and the lowest $0.5310.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2021	$5.1150	$5.7220	$5.0030	$5.3190	3.99%	$161,927,266	—
Dec 30, 2021	$4.8520	$5.28	$4.6550	$5.1140	5.40%	$124,912,769	—
Dec 29, 2021	$4.7190	$5.2020	$4.6990	$4.8510	2.80%	$162,413,659	—
Dec 28, 2021	$5.2770	$5.2910	$4.6460	$4.7190	10.57%	$146,722,184	—
Dec 27, 2021	$5.7360	$5.80	$5.2640	$5.2780	7.98%	$85,470,735	—
Dec 26, 2021	$5.8340	$6.0760	$5.6310	$5.7390	1.63%	$134,226,026	—
Dec 25, 2021	$5.19	$5.9070	$5.12	$5.8340	12.41%	$118,680,040	—
Dec 24, 2021	$5.1930	$5.6180	$5.0270	$5.1890	0.08%	$118,705,943	—
Dec 23, 2021	$5.0540	$5.4380	$4.9060	$5.1920	2.73%	$155,629,174	—
Dec 22, 2021	$4.6210	$5.2850	$4.6140	$5.0530	9.35%	$165,464,935	—
Dec 21, 2021	$4.1190	$4.6390	$4.0320	$4.6210	12.19%	$73,419,156	—
Dec 20, 2021	$4.1670	$4.30	$3.7840	$4.1210	1.10%	$99,143,809	—
Dec 19, 2021	$4.5160	$4.60	$4.1130	$4.17	7.66%	$57,547,864	—
Dec 18, 2021	$4.2780	$4.6170	$4.1010	$4.5140	5.52%	$148,680,096	—
Dec 17, 2021	$3.8260	$4.50	$3.7050	$4.2760	11.76%	$139,617,314	—
Dec 16, 2021	$3.7020	$4.09	$3.6960	$3.8270	3.38%	$73,474,969	—
Dec 15, 2021	$3.4270	$3.8160	$3.2250	$3.7010	8.00%	$59,462,260	—
Dec 14, 2021	$3.3270	$3.4690	$3.2280	$3.4280	3.04%	$31,571,504	—
Dec 13, 2021	$3.8350	$3.8980	$3.2370	$3.33	13.17%	$60,200,042	—
Dec 12, 2021	$3.7480	$3.8880	$3.5690	$3.8330	2.27%	$34,708,900	—
Dec 11, 2021	$3.3440	$3.78	$3.2850	$3.7490	12.11%	$39,900,486	—
Dec 10, 2021	$3.6580	$3.7890	$3.3260	$3.3410	8.67%	$43,332,491	—
Dec 9, 2021	$4.18	$4.2720	$3.60	$3.6630	12.37%	$57,699,867	—
Dec 8, 2021	$4.1570	$4.2210	$3.7730	$4.1780	0.51%	$59,822,684	—
Dec 7, 2021	$3.7090	$4.20	$3.6680	$4.1580	12.11%	$78,883,099	—
Dec 6, 2021	$3.6260	$3.85	$3.2050	$3.71	2.32%	$91,800,070	—
Dec 5, 2021	$3.7460	$3.9640	$3.3350	$3.62	3.36%	$76,876,770	—
Dec 4, 2021	$4.3650	$4.4290	$2.6920	$3.7470	14.16%	$133,360,710	—
Dec 3, 2021	$4.74	$4.8220	$3.9980	$4.3630	7.95%	$72,458,685	—
Dec 2, 2021	$4.9930	$4.9930	$4.64	$4.74	5.07%	$60,975,988	—
Dec 1, 2021	$5.0170	$5.4810	$4.8020	$4.9890	0.56%	$118,828,079	—
Nov 30, 2021	$4.6910	$5.0690	$4.5170	$5.0170	6.95%	$77,253,964	—
Nov 29, 2021	$4.8780	$5.0350	$4.5990	$4.6940	3.77%	$71,830,522	—
Nov 28, 2021	$4.8360	$4.8980	$4.18	$4.8780	0.87%	$90,418,956	—
Nov 27, 2021	$4.9260	$5.3680	$4.6650	$4.8380	1.79%	$114,897,311	—
Nov 26, 2021	$5.9310	$6.1060	$4.72	$4.9320	16.84%	$231,484,385	—
Nov 25, 2021	$5.8490	$6.3990	$5.48	$5.93	1.38%	$282,260,423	—
Nov 24, 2021	$5.06	$6.1680	$4.5260	$5.8510	15.63%	$275,559,919	—
Nov 23, 2021	$4.2620	$5.09	$4.1030	$5.06	18.72%	$192,869,713	—
Nov 22, 2021	$3.7970	$4.5350	$3.71	$4.2590	12.17%	$162,229,440	—
Nov 21, 2021	$3.9380	$3.9430	$3.7410	$3.7970	3.58%	$37,116,078	—
Nov 20, 2021	$3.9710	$4.1820	$3.8350	$3.9410	0.76%	$42,301,330	—
Nov 19, 2021	$4.1220	$4.2990	$3.8770	$3.9710	3.66%	$71,743,222	—
Nov 18, 2021	$4.03	$4.26	$3.57	$4.1230	2.31%	$98,581,646	—
Nov 17, 2021	$3.7060	$4.0640	$3.6790	$4.03	8.74%	$72,042,609	—
Nov 16, 2021	$3.9370	$3.9570	$3.26	$3.71	5.77%	$66,867,861	—
Nov 15, 2021	$4.13	$4.16	$3.90	$3.9350	4.72%	$28,574,139	—
Nov 14, 2021	$4.2240	$4.3750	$4.0330	$4.13	2.23%	$31,564,627	—
Nov 13, 2021	$4.03	$4.3830	$4.03	$4.2240	4.81%	$54,690,507	—
Nov 12, 2021	$4.1660	$4.2920	$3.88	$4.0270	3.34%	$49,081,568	—
Nov 11, 2021	$4.0830	$4.4260	$4.0420	$4.1630	1.96%	$57,905,468	—
Nov 10, 2021	$4.5260	$4.60	$3.68	$4.0830	9.79%	$78,952,489	—
Nov 9, 2021	$4.6350	$5.00	$4.4280	$4.5210	2.46%	$98,638,847	—
Nov 8, 2021	$4.4970	$4.6750	$4.2820	$4.6370	3.11%	$70,335,726	—
Nov 7, 2021	$4.1090	$4.75	$4.08	$4.4930	9.35%	$91,287,809	—
Nov 6, 2021	$4.0740	$4.2950	$3.8710	$4.11	0.88%	$50,261,605	—
Nov 5, 2021	$4.1590	$4.2210	$4.02	$4.0730	2.07%	$26,620,112	—
Nov 4, 2021	$4.3940	$4.5370	$4.0560	$4.1590	5.35%	$47,681,850	—
Nov 3, 2021	$4.2870	$4.6080	$4.02	$4.3940	2.50%	$82,975,010	—
Nov 2, 2021	$4.5090	$4.6360	$4.20	$4.2880	4.90%	$60,274,397	—
Nov 1, 2021	$4.4220	$4.5390	$4.1750	$4.5080	1.94%	$65,488,068	—
Oct 31, 2021	$4.7360	$4.7410	$4.30	$4.42	6.67%	$68,523,336	—
Oct 30, 2021	$4.6730	$5.3220	$4.5510	$4.7360	1.35%	$147,728,602	—
Oct 29, 2021	$4.7560	$5.0120	$4.5570	$4.6730	1.75%	$100,641,704	—
Oct 28, 2021	$4.4440	$5.50	$4.44	$4.7570	7.04%	$283,648,978	—
Oct 27, 2021	$4.6380	$4.7240	$4.0330	$4.4480	4.10%	$170,443,500	—
Oct 26, 2021	$4.7950	$5.2880	$4.5220	$4.6370	3.30%	$292,601,801	—
Oct 25, 2021	$3.5020	$4.84	$3.4850	$4.7980	37.01%	$236,528,896	—
Oct 24, 2021	$3.6920	$3.95	$3.4550	$3.5020	5.15%	$98,509,547	—
Oct 23, 2021	$3.3380	$3.79	$3.1730	$3.6920	10.61%	$92,388,296	—
Oct 22, 2021	$2.8570	$3.3740	$2.8560	$3.3380	16.84%	$68,432,182	—
Oct 21, 2021	$2.9370	$3.0550	$2.8380	$2.8570	2.72%	$33,296,563	—
Oct 20, 2021	$2.7920	$2.97	$2.79	$2.9380	5.23%	$27,932,936	—
Oct 19, 2021	$2.7950	$2.8480	$2.6820	$2.7920	0.11%	$19,236,575	—
Oct 18, 2021	$2.8690	$2.8750	$2.7220	$2.7950	2.58%	$16,608,877	—
Oct 17, 2021	$2.9110	$2.9180	$2.7250	$2.8690	1.44%	$23,684,070	—
Oct 16, 2021	$2.8990	$3.08	$2.8810	$2.91	0.38%	$29,911,999	—
Oct 15, 2021	$2.89	$3.02	$2.8030	$2.8980	0.28%	$42,462,030	—
Oct 14, 2021	$2.96	$3.1570	$2.8580	$2.8910	2.33%	$47,187,498	—
Oct 13, 2021	$2.6880	$3.00	$2.6460	$2.96	10.12%	$52,353,567	—
Oct 12, 2021	$2.6960	$2.7060	$2.5190	$2.6890	0.26%	$21,528,599	—
Oct 11, 2021	$2.6970	$2.8120	$2.6320	$2.6950	0.07%	$22,501,962	—
Oct 10, 2021	$2.9080	$2.9110	$2.6780	$2.6980	7.22%	$27,968,087	—
Oct 9, 2021	$2.9590	$3.0970	$2.8640	$2.9070	1.76%	$53,858,675	—
Oct 8, 2021	$2.8150	$2.9640	$2.75	$2.9590	5.12%	$33,188,042	—
Oct 7, 2021	$2.7390	$2.9010	$2.6510	$2.8130	2.70%	$40,767,881	—
Oct 6, 2021	$2.9360	$2.9430	$2.6250	$2.7380	6.74%	$38,117,654	—
Oct 5, 2021	$2.8830	$3.0360	$2.7540	$2.9360	1.84%	$59,121,253	—
Oct 4, 2021	$2.8170	$2.9090	$2.63	$2.8830	2.34%	$62,503,759	—
Oct 3, 2021	$2.5340	$2.9620	$2.48	$2.8170	11.17%	$72,929,730	—
Oct 2, 2021	$2.5320	$2.6590	$2.4570	$2.5350	0.12%	$33,068,089	—
Oct 1, 2021	$2.3360	$2.5580	$2.2850	$2.5320	8.39%	$36,948,417	—
Sep 30, 2021	$2.2890	$2.4020	$2.2530	$2.3360	2.05%	$25,866,787	—
Sep 29, 2021	$2.2250	$2.4010	$2.2120	$2.2890	2.88%	$26,338,054	—
Sep 28, 2021	$2.3690	$2.42	$2.2190	$2.2260	6.04%	$49,802,690	—
Sep 27, 2021	$2.5430	$2.7520	$2.3570	$2.3690	6.84%	$85,799,616	—
Sep 26, 2021	$2.3080	$2.62	$2.0630	$2.5430	10.18%	$67,656,279	—
Sep 25, 2021	$2.4280	$2.48	$2.2630	$2.31	4.86%	$29,503,773	—
Sep 24, 2021	$2.7870	$2.7950	$2.2480	$2.4260	12.95%	$77,206,706	—
Sep 23, 2021	$2.4490	$2.8370	$2.3540	$2.7880	13.84%	$61,052,276	—
Sep 22, 2021	$2.1990	$2.5220	$2.1470	$2.45	11.41%	$39,647,027	—
Sep 21, 2021	$2.4090	$2.6670	$2.1260	$2.20	8.68%	$71,797,009	—
Sep 20, 2021	$3.0440	$3.1430	$2.3320	$2.41	20.83%	$100,088,736	—
Sep 19, 2021	$2.8850	$3.0970	$2.6770	$3.0460	5.58%	$63,600,003	—
Sep 18, 2021	$2.8070	$2.9750	$2.6960	$2.8850	2.78%	$63,339,321	—
Sep 17, 2021	$3.1080	$3.2350	$2.7730	$2.8070	9.68%	$105,518,256	—
Sep 16, 2021	$3.0130	$3.4450	$2.92	$3.1070	3.12%	$145,579,157	—
Sep 15, 2021	$2.7980	$3.2140	$2.7160	$3.0130	7.68%	$129,195,585	—
Sep 14, 2021	$2.3590	$2.8540	$2.3550	$2.80	18.69%	$110,643,585	—
Sep 13, 2021	$2.4210	$2.4810	$2.0440	$2.3590	2.56%	$50,858,584	—
Sep 12, 2021	$2.27	$2.4330	$2.2020	$2.4210	6.65%	$25,692,033	—
Sep 11, 2021	$2.1440	$2.33	$2.1220	$2.2690	5.83%	$24,101,853	—
Sep 10, 2021	$2.3840	$2.4750	$2.0550	$2.1440	10.07%	$58,898,755	—
Sep 9, 2021	$1.99	$2.4320	$1.9110	$2.3840	19.80%	$42,984,883	—
Sep 8, 2021	$1.9930	$2.0570	$1.8210	$1.9870	0.30%	$39,337,289	—
Sep 7, 2021	$2.4880	$2.5010	$1.6370	$1.9920	19.94%	$76,052,243	—
Sep 6, 2021	$2.4810	$2.6670	$2.34	$2.4860	0.20%	$55,255,445	—
Sep 5, 2021	$2.2710	$2.5450	$2.2460	$2.48	9.20%	$63,908,923	—
Sep 4, 2021	$2.2070	$2.3390	$2.1870	$2.2710	2.90%	$33,335,762	—
Sep 3, 2021	$2.2050	$2.2750	$2.16	$2.2060	0.05%	$23,410,981	—
Sep 2, 2021	$2.3080	$2.3080	$2.2010	$2.2050	4.46%	$23,014,823	—
Sep 1, 2021	$2.2340	$2.3160	$2.16	$2.3070	3.27%	$34,913,166	—
Aug 31, 2021	$2.0970	$2.40	$2.0430	$2.2350	6.58%	$65,185,799	—
Aug 30, 2021	$2.1030	$2.2740	$2.0190	$2.0950	0.38%	$49,859,809	—
Aug 29, 2021	$2.0960	$2.17	$2.0330	$2.1030	0.33%	$20,523,136	—
Aug 28, 2021	$2.1820	$2.25	$2.0730	$2.0960	3.94%	$19,505,533	—
Aug 27, 2021	$2.0490	$2.1940	$1.9830	$2.1820	6.49%	$26,411,163	—
Aug 26, 2021	$2.1970	$2.24	$2.0080	$2.0490	6.74%	$21,372,887	—
Aug 25, 2021	$2.0960	$2.25	$2.0850	$2.1970	4.82%	$33,896,691	—
Aug 24, 2021	$2.3660	$2.3880	$2.0790	$2.0960	11.41%	$45,294,982	—
Aug 23, 2021	$2.4420	$2.5160	$2.2760	$2.3670	3.07%	$47,032,241	—
Aug 22, 2021	$2.2210	$2.4690	$2.1790	$2.44	9.86%	$51,736,681	—
Aug 21, 2021	$2.2680	$2.3240	$2.15	$2.2220	2.03%	$50,346,016	—
Aug 20, 2021	$2.1510	$2.35	$2.1260	$2.2690	5.49%	$36,414,126	—
Aug 19, 2021	$1.9140	$2.1530	$1.8690	$2.1510	12.38%	$31,077,935	—
Aug 18, 2021	$1.9210	$2.0160	$1.8460	$1.9110	0.52%	$28,103,132	—
Aug 17, 2021	$2.1210	$2.2360	$1.90	$1.9210	9.43%	$42,584,002	—
Aug 16, 2021	$2.2210	$2.2880	$2.0880	$2.1210	4.50%	$33,702,846	—
Aug 15, 2021	$2.2610	$2.2920	$2.0760	$2.22	1.81%	$33,492,982	—
Aug 14, 2021	$2.3620	$2.3630	$2.1570	$2.2620	4.23%	$32,829,927	—
Aug 13, 2021	$2.03	$2.3780	$2.0230	$2.36	16.26%	$42,331,795	—
Aug 12, 2021	$2.0380	$2.15	$1.9270	$2.0320	0.29%	$29,198,046	—
Aug 11, 2021	$2.0650	$2.1930	$2.0220	$2.0390	1.26%	$35,742,090	—
Aug 10, 2021	$1.8730	$2.0780	$1.8310	$2.0650	10.25%	$27,346,045	—
Aug 9, 2021	$1.7560	$1.9080	$1.7070	$1.8750	6.78%	$18,454,208	—
Aug 8, 2021	$1.9140	$1.94	$1.72	$1.7550	8.31%	$19,944,500	—
Aug 7, 2021	$1.9240	$1.98	$1.8160	$1.9120	0.62%	$25,309,842	—
Aug 6, 2021	$1.7710	$1.9760	$1.6930	$1.9230	8.58%	$28,811,256	—
Aug 5, 2021	$1.6250	$1.8250	$1.5870	$1.7710	8.98%	$28,836,306	—
Aug 4, 2021	$1.5690	$1.6490	$1.5310	$1.6240	3.51%	$15,258,792	—
Aug 3, 2021	$1.6240	$1.6380	$1.5350	$1.5680	3.45%	$13,239,930	—
Aug 2, 2021	$1.6580	$1.6920	$1.6060	$1.6260	1.93%	$15,107,787	—
Aug 1, 2021	$1.71	$1.78	$1.6360	$1.6580	3.04%	$18,969,290	—
Jul 31, 2021	$1.6990	$1.7640	$1.6450	$1.7120	0.77%	$22,625,748	—
Jul 30, 2021	$1.6230	$1.71	$1.5250	$1.6980	4.62%	$22,561,148	—
Jul 29, 2021	$1.5440	$1.6330	$1.5080	$1.6230	5.12%	$19,517,302	—
Jul 28, 2021	$1.5690	$1.5840	$1.4930	$1.5430	1.66%	$12,392,204	—
Jul 27, 2021	$1.5310	$1.5860	$1.4720	$1.5690	2.48%	$13,335,811	—
Jul 26, 2021	$1.5250	$1.71	$1.5160	$1.53	0.33%	$27,490,226	—
Jul 25, 2021	$1.5450	$1.5580	$1.4590	$1.5240	1.36%	$11,638,359	—
Jul 24, 2021	$1.6040	$1.6170	$1.5130	$1.5480	3.49%	$14,247,190	—
Jul 23, 2021	$1.5430	$1.6180	$1.4770	$1.6030	3.89%	$14,516,547	—
Jul 22, 2021	$1.4480	$1.5490	$1.4140	$1.5430	6.56%	$13,664,834	—
Jul 21, 2021	$1.28	$1.4740	$1.2440	$1.4490	13.20%	$12,463,375	—
Jul 20, 2021	$1.3410	$1.3710	$1.2220	$1.2820	4.40%	$10,916,404	—
Jul 19, 2021	$1.4120	$1.42	$1.3230	$1.3410	5.03%	$8,805,732	—
Jul 18, 2021	$1.4260	$1.5090	$1.3930	$1.4120	0.98%	$7,755,045	—
Jul 17, 2021	$1.4170	$1.4650	$1.3930	$1.4250	0.56%	$7,126,840	—
Jul 16, 2021	$1.5050	$1.5440	$1.41	$1.4160	5.91%	$10,116,529	—
Jul 15, 2021	$1.5980	$1.6490	$1.4860	$1.5050	5.82%	$10,896,584	—
Jul 14, 2021	$1.6040	$1.6320	$1.5040	$1.5970	0.44%	$12,477,912	—
Jul 13, 2021	$1.6790	$1.69	$1.5670	$1.6050	4.41%	$9,271,122	—
Jul 12, 2021	$1.76	$1.7910	$1.6390	$1.68	4.55%	$10,539,010	—
Jul 11, 2021	$1.7490	$1.78	$1.7150	$1.76	0.63%	$9,681,077	—
Jul 10, 2021	$1.7670	$1.8090	$1.6580	$1.7490	1.02%	$11,508,159	—
Jul 9, 2021	$1.7540	$1.7960	$1.6760	$1.7680	0.80%	$13,529,768	—
Jul 8, 2021	$1.9390	$1.95	$1.7090	$1.7560	9.44%	$25,881,598	—
Jul 7, 2021	$1.9660	$2.0990	$1.93	$1.94	1.32%	$24,579,977	—
Jul 6, 2021	$1.7970	$2.0620	$1.7930	$1.9670	9.46%	$38,498,270	—
Jul 5, 2021	$1.8390	$1.8480	$1.6870	$1.7970	2.28%	$20,687,133	—
Jul 4, 2021	$1.7570	$1.9040	$1.7010	$1.8390	4.67%	$19,945,524	—
Jul 3, 2021	$1.66	$1.7870	$1.63	$1.7570	5.84%	$11,629,330	—
Jul 2, 2021	$1.6870	$1.7260	$1.5660	$1.6610	1.54%	$16,397,172	—
Jul 1, 2021	$1.8160	$1.8550	$1.65	$1.6870	7.10%	$23,135,278	—
Jun 30, 2021	$1.7930	$1.8470	$1.6740	$1.8150	1.23%	$21,813,121	—
Jun 29, 2021	$1.6170	$1.8620	$1.6030	$1.7950	11.01%	$26,966,058	—
Jun 28, 2021	$1.5870	$1.6670	$1.5520	$1.6170	1.89%	$17,457,344	—
Jun 27, 2021	$1.49	$1.60	$1.4370	$1.5870	6.51%	$18,580,626	—
Jun 26, 2021	$1.44	$1.5140	$1.3650	$1.4910	3.54%	$26,474,503	—
Jun 25, 2021	$1.6830	$1.74	$1.43	$1.44	14.44%	$35,371,549	—
Jun 24, 2021	$1.5060	$1.7250	$1.4410	$1.6810	11.62%	$28,887,169	—
Jun 23, 2021	$1.4030	$1.5790	$1.3370	$1.5040	7.20%	$28,944,646	—
Jun 22, 2021	$1.4460	$1.5910	$1.2160	$1.4040	2.90%	$46,192,196	—
Jun 21, 2021	$1.92	$1.9490	$1.4180	$1.4460	24.69%	$38,761,662	—
Jun 20, 2021	$1.8530	$1.9590	$1.7440	$1.9210	3.67%	$23,741,324	—
Jun 19, 2021	$1.9250	$1.97	$1.8540	$1.8540	3.69%	$17,116,272	—
Jun 18, 2021	$2.0960	$2.1370	$1.8420	$1.9250	8.16%	$30,896,901	—
Jun 17, 2021	$2.0740	$2.1740	$2.01	$2.0960	1.06%	$19,100,451	—
Jun 16, 2021	$2.2370	$2.2540	$2.0410	$2.0750	7.24%	$28,851,711	—
Jun 15, 2021	$2.2710	$2.3560	$2.1920	$2.2360	1.54%	$34,308,985	—
Jun 14, 2021	$2.2050	$2.3230	$2.15	$2.2730	3.08%	$35,730,181	—
Jun 13, 2021	$2.0850	$2.2710	$2.0520	$2.2050	5.76%	$29,077,142	—
Jun 12, 2021	$2.1620	$2.29	$2.0030	$2.0860	3.52%	$40,861,380	—
Jun 11, 2021	$2.2640	$2.3080	$2.0620	$2.1620	4.51%	$46,441,688	—
Jun 10, 2021	$2.5250	$2.54	$2.21	$2.2650	10.30%	$51,673,546	—
Jun 9, 2021	$2.3140	$2.5840	$2.1620	$2.5250	9.12%	$80,241,797	—
Jun 8, 2021	$2.1510	$2.3790	$1.9820	$2.3150	7.62%	$64,644,792	—
Jun 7, 2021	$2.4580	$2.5730	$2.1190	$2.1510	12.49%	$55,048,490	—
Jun 6, 2021	$2.5290	$2.6210	$2.4020	$2.4570	2.85%	$58,685,954	—
Jun 5, 2021	$2.6810	$2.90	$2.40	$2.5310	5.59%	$97,235,988	—
Jun 4, 2021	$2.5020	$2.7880	$2.1520	$2.6860	7.35%	$107,959,765	—
Jun 3, 2021	$2.3330	$2.7470	$2.2970	$2.5030	7.29%	$96,662,340	—
Jun 2, 2021	$2.0490	$2.5180	$1.9830	$2.3330	13.86%	$107,575,195	—
Jun 1, 2021	$1.9560	$2.08	$1.7840	$2.05	4.81%	$37,549,836	—
May 31, 2021	$1.6790	$1.9680	$1.5990	$1.9560	16.50%	$34,349,008	—
May 30, 2021	$1.74	$1.80	$1.6150	$1.6790	3.51%	$37,484,793	—
May 29, 2021	$1.59	$1.7530	$1.48	$1.7420	9.56%	$31,471,111	—
May 28, 2021	$1.7560	$1.7930	$1.50	$1.5890	9.51%	$38,983,298	—
May 27, 2021	$1.8930	$1.9320	$1.6480	$1.7570	7.18%	$41,795,341	—
May 26, 2021	$1.6110	$1.93	$1.5740	$1.8940	17.57%	$49,385,740	—
May 25, 2021	$1.6280	$1.7050	$1.3890	$1.6120	0.98%	$50,963,946	—
May 24, 2021	$1.3190	$1.65	$1.2740	$1.6260	23.28%	$57,755,831	—
May 23, 2021	$1.6290	$1.7120	$1.0570	$1.32	18.97%	$64,398,305	—
May 22, 2021	$1.8440	$1.9940	$1.54	$1.6280	11.71%	$65,962,073	—
May 21, 2021	$2.2030	$2.3450	$1.5210	$1.8460	16.21%	$82,138,252	—
May 20, 2021	$1.9520	$2.4350	$1.6230	$2.2020	12.81%	$109,395,702	—
May 19, 2021	$3.4920	$3.5790	$1.50	$1.9430	44.36%	$183,580,552	—
May 18, 2021	$3.0880	$3.6050	$3.0360	$3.4890	12.99%	$120,381,744	—
May 17, 2021	$3.2720	$3.2740	$2.85	$3.08	5.87%	$84,498,621	—
May 16, 2021	$3.2160	$3.50	$3.00	$3.2720	1.74%	$84,262,990	—
May 15, 2021	$3.6810	$3.90	$3.1570	$3.2190	12.55%	$114,509,349	—
May 14, 2021	$3.3670	$3.8330	$3.3110	$3.6770	9.21%	$109,369,671	—
May 13, 2021	$3.3110	$4.2640	$3.00	$3.3660	1.66%	$303,131,958	—
May 12, 2021	$3.31	$3.8890	$3.1470	$3.3260	0.48%	$195,777,995	—
May 11, 2021	$3.09	$3.3480	$2.9570	$3.3120	7.18%	$55,729,738	—
May 10, 2021	$3.4480	$3.6980	$2.80	$3.0890	10.41%	$94,233,072	—
May 9, 2021	$3.5680	$3.60	$3.2450	$3.4470	3.39%	$55,278,886	—
May 8, 2021	$3.6530	$3.9690	$3.4630	$3.5660	2.38%	$85,087,420	—
May 7, 2021	$3.24	$3.90	$3.1090	$3.65	12.65%	$141,351,156	—
May 6, 2021	$3.0950	$3.42	$3.0170	$3.2420	4.75%	$84,596,638	—
May 5, 2021	$2.8260	$3.15	$2.7440	$3.0950	9.52%	$50,053,921	—
May 4, 2021	$3.2450	$3.2490	$2.8070	$2.8210	13.07%	$61,963,374	—
May 3, 2021	$3.2760	$3.3780	$3.18	$3.2450	0.95%	$44,427,550	—
May 2, 2021	$3.4080	$3.4190	$3.0910	$3.2790	3.79%	$45,002,746	—
May 1, 2021	$3.3380	$3.49	$3.1670	$3.4030	1.95%	$57,419,608	—
Apr 30, 2021	$3.02	$3.3930	$2.9560	$3.3380	10.53%	$58,198,541	—
Apr 29, 2021	$3.0360	$3.2490	$2.8910	$3.0220	0.46%	$60,757,140	—
Apr 28, 2021	$3.1270	$3.2130	$2.8120	$3.0360	2.91%	$61,710,470	—
Apr 27, 2021	$2.7770	$3.1980	$2.71	$3.1280	12.64%	$72,502,641	—
Apr 26, 2021	$2.3840	$2.8380	$2.3470	$2.7810	16.65%	$66,246,478	—
Apr 25, 2021	$2.3740	$2.55	$2.1950	$2.3820	0.34%	$22,520,111	—
Apr 24, 2021	$2.6410	$2.6480	$2.3490	$2.3760	10.03%	$30,735,443	—
Apr 23, 2021	$2.7550	$2.8580	$2.2240	$2.6410	4.14%	$71,042,064	—
Apr 22, 2021	$2.8890	$3.31	$2.6720	$2.7520	4.74%	$83,311,949	—
Apr 21, 2021	$3.0260	$3.1620	$2.8220	$2.8870	4.59%	$57,962,169	—
Apr 20, 2021	$2.8220	$3.10	$2.57	$3.0270	7.26%	$70,491,251	—
Apr 19, 2021	$3.22	$3.4820	$2.7690	$2.8210	12.39%	$93,719,388	—
Apr 18, 2021	$3.7840	$3.8680	$2.40	$3.2230	14.83%	$147,720,146	—
Apr 17, 2021	$3.9130	$4.34	$3.75	$3.7840	3.30%	$91,955,602	—
Apr 16, 2021	$4.0290	$4.65	$3.6830	$3.91	2.95%	$240,654,851	—
Apr 15, 2021	$3.1560	$4.15	$3.1380	$4.0280	27.63%	$199,151,840	—
Apr 14, 2021	$3.12	$3.2990	$2.9760	$3.1560	1.15%	$53,662,963	—
Apr 13, 2021	$3.0320	$3.1920	$2.9720	$3.12	2.90%	$41,485,046	—
Apr 12, 2021	$3.1110	$3.1240	$2.9320	$3.0320	2.54%	$46,080,101	—
Apr 11, 2021	$2.9610	$3.2120	$2.8860	$3.1110	5.07%	$41,089,743	—
Apr 10, 2021	$2.9790	$3.0560	$2.8620	$2.9610	0.60%	$29,995,278	—
Apr 9, 2021	$3.0740	$3.14	$2.9290	$2.98	3.06%	$29,637,858	—
Apr 8, 2021	$2.8960	$3.0990	$2.8510	$3.0740	6.15%	$33,496,008	—
Apr 7, 2021	$3.1820	$3.3840	$2.7220	$2.8950	9.02%	$81,316,677	—
Apr 6, 2021	$3.3170	$3.40	$3.0010	$3.1810	4.10%	$47,775,735	—
Apr 5, 2021	$3.1050	$3.50	$2.91	$3.3160	6.80%	$68,221,778	—
Apr 4, 2021	$2.9220	$3.1220	$2.8540	$3.1030	6.19%	$38,176,144	—
Apr 3, 2021	$3.3460	$3.4080	$2.8930	$2.9220	12.67%	$54,008,271	—
Apr 2, 2021	$3.3190	$3.5390	$3.2210	$3.3480	0.87%	$44,506,691	—
Apr 1, 2021	$3.1340	$3.4830	$3.0430	$3.32	5.93%	$58,651,284	—
Mar 31, 2021	$3.2850	$3.2970	$2.95	$3.1340	4.60%	$46,327,581	—
Mar 30, 2021	$3.52	$3.5280	$3.1460	$3.2860	6.65%	$50,783,765	—
Mar 29, 2021	$3.0220	$3.5770	$2.9910	$3.5230	16.58%	$100,183,800	—
Mar 28, 2021	$3.1230	$3.39	$2.9160	$3.0240	3.17%	$104,988,950	—
Mar 27, 2021	$2.6210	$3.20	$2.5560	$3.1230	19.15%	$86,795,037	—
Mar 26, 2021	$2.3860	$2.6460	$2.3820	$2.6220	9.89%	$47,878,762	—
Mar 25, 2021	$2.5160	$2.7290	$2.3080	$2.3840	5.25%	$94,280,111	—
Mar 24, 2021	$2.8810	$2.9870	$2.3660	$2.5190	12.57%	$84,830,916	—
Mar 23, 2021	$2.3520	$3.2770	$2.22	$2.8820	22.53%	$138,851,864	—
Mar 22, 2021	$2.5930	$2.7040	$2.3270	$2.3520	9.29%	$32,934,229	—
Mar 21, 2021	$2.7050	$2.7640	$2.5130	$2.5940	4.10%	$24,989,101	—
Mar 20, 2021	$2.7460	$2.9730	$2.6830	$2.7020	1.60%	$40,777,104	—
Mar 19, 2021	$2.6080	$2.7950	$2.4770	$2.7460	5.29%	$41,558,946	—
Mar 18, 2021	$2.4230	$2.7990	$2.4050	$2.6090	7.68%	$57,373,638	—
Mar 17, 2021	$2.5940	$2.60	$2.2770	$2.4250	6.52%	$35,929,014	—
Mar 16, 2021	$2.2240	$2.6180	$2.0930	$2.5960	16.73%	$57,394,216	—
Mar 15, 2021	$2.1080	$2.36	$2.0410	$2.2240	5.50%	$42,706,345	—
Mar 14, 2021	$2.3810	$2.4020	$2.1030	$2.1070	11.51%	$28,911,386	—
Mar 13, 2021	$2.0590	$2.3820	$1.9770	$2.3780	15.49%	$35,853,249	—
Mar 12, 2021	$2.1740	$2.2320	$1.96	$2.0590	5.29%	$30,617,069	—
Mar 11, 2021	$2.2150	$2.2260	$2.0480	$2.1730	1.90%	$28,314,645	—
Mar 10, 2021	$2.4060	$2.4830	$2.1710	$2.2120	8.06%	$37,266,200	—
Mar 9, 2021	$2.3950	$2.4850	$2.2740	$2.4060	0.46%	$43,053,985	—
Mar 8, 2021	$2.2450	$2.41	$2.0330	$2.3950	6.68%	$58,417,978	—
Mar 7, 2021	$2.0480	$2.2660	$2.0430	$2.2450	9.62%	$35,882,552	—
Mar 6, 2021	$2.0540	$2.1720	$1.9130	$2.0470	0.34%	$25,530,512	—
Mar 5, 2021	$2.0830	$2.1160	$1.91	$2.0520	1.49%	$30,927,703	—
Mar 4, 2021	$2.2780	$2.3860	$2.0120	$2.0860	8.43%	$50,805,008	—
Mar 3, 2021	$2.5070	$2.64	$2.2570	$2.2790	9.09%	$72,983,828	—
Mar 2, 2021	$2.0010	$2.5950	$1.9810	$2.5080	25.34%	$101,088,204	—
Mar 1, 2021	$1.7670	$2.0090	$1.7520	$2.0010	13.24%	$23,448,541	—
Feb 28, 2021	$1.9620	$1.9840	$1.62	$1.7690	9.84%	$32,031,518	—
Feb 27, 2021	$1.9250	$2.1050	$1.9150	$1.9640	2.03%	$23,164,920	—
Feb 26, 2021	$2.0090	$2.0970	$1.7930	$1.9210	4.38%	$33,991,587	—
Feb 25, 2021	$2.1530	$2.3360	$1.9870	$2.0070	6.78%	$32,625,846	—
Feb 24, 2021	$2.1390	$2.3970	$2.00	$2.1520	0.61%	$45,017,554	—
Feb 23, 2021	$2.5820	$2.6060	$1.71	$2.1380	17.20%	$85,101,031	—
Feb 22, 2021	$2.9050	$2.9120	$2.0230	$2.58	11.19%	$70,204,591	—
Feb 21, 2021	$2.8880	$3.08	$2.8120	$2.9050	0.59%	$46,265,503	—
Feb 20, 2021	$2.6310	$3.2690	$2.5640	$2.8880	9.77%	$102,126,597	—
Feb 19, 2021	$2.8090	$2.8750	$2.5610	$2.63	6.37%	$39,732,880	—
Feb 18, 2021	$2.7870	$3.0260	$2.7180	$2.8110	0.86%	$40,100,715	—
Feb 17, 2021	$2.6730	$2.88	$2.4870	$2.7860	4.23%	$39,894,710	—
Feb 16, 2021	$2.7190	$2.8630	$2.5380	$2.6740	1.66%	$43,937,593	—
Feb 15, 2021	$2.9550	$3.0190	$2.08	$2.7170	8.05%	$79,020,919	—
Feb 14, 2021	$3.29	$3.4070	$2.9280	$2.9550	10.18%	$44,661,551	—
Feb 13, 2021	$3.3880	$3.52	$3.1250	$3.2890	2.92%	$60,577,296	—
Feb 12, 2021	$3.5590	$3.6180	$3.2110	$3.3870	4.83%	$60,746,014	—
Feb 11, 2021	$3.09	$3.57	$3.00	$3.5620	15.28%	$62,016,793	—
Feb 10, 2021	$3.1750	$3.3850	$2.8520	$3.0870	2.77%	$67,704,319	—
Feb 9, 2021	$3.0620	$3.2860	$2.9380	$3.1750	3.69%	$57,603,514	—
Feb 8, 2021	$2.98	$3.2390	$2.8490	$3.06	2.68%	$51,056,848	—
Feb 7, 2021	$3.1460	$3.1950	$2.65	$2.9810	5.24%	$59,438,639	—
Feb 6, 2021	$3.2630	$3.6660	$3.00	$3.15	3.46%	$91,989,831	—
Feb 5, 2021	$3.0270	$3.3690	$3.02	$3.2630	7.80%	$74,895,033	—
Feb 4, 2021	$2.6370	$3.2050	$2.5460	$3.0260	14.75%	$120,542,172	—
Feb 3, 2021	$2.50	$2.7040	$2.40	$2.6370	5.48%	$57,603,015	—
Feb 2, 2021	$2.5390	$2.7560	$2.42	$2.50	1.54%	$56,095,707	—
Feb 1, 2021	$2.5140	$2.69	$2.30	$2.54	1.03%	$70,274,655	—
Jan 31, 2021	$2.5480	$2.8490	$2.2820	$2.5110	1.45%	$113,597,119	—
Jan 30, 2021	$2.0460	$2.6720	$1.8850	$2.5480	24.54%	$108,074,670	—
Jan 29, 2021	$2.08	$2.1310	$1.8560	$2.0460	1.63%	$63,398,101	—
Jan 28, 2021	$1.8150	$2.2020	$1.75	$2.08	14.60%	$75,964,943	—
Jan 27, 2021	$2.1460	$2.1480	$1.7360	$1.8140	15.47%	$71,348,922	—
Jan 26, 2021	$2.0060	$2.24	$1.82	$2.1460	6.98%	$87,845,004	—
Jan 25, 2021	$2.26	$2.3110	$1.9670	$2.0050	11.28%	$72,813,546	—
Jan 24, 2021	$2.1390	$2.35	$2.0360	$2.26	5.66%	$98,006,256	—
Jan 23, 2021	$1.9650	$2.30	$1.9110	$2.14	8.91%	$115,429,233	—
Jan 22, 2021	$1.6790	$2.13	$1.4150	$1.9630	16.91%	$152,467,226	—
Jan 21, 2021	$1.6280	$1.93	$1.45	$1.6810	3.26%	$152,076,686	—
Jan 20, 2021	$1.33	$1.6490	$1.2570	$1.6290	22.48%	$108,697,658	—
Jan 19, 2021	$1.6050	$1.6640	$1.3110	$1.3310	17.07%	$54,561,122	—
Jan 18, 2021	$1.69	$1.7830	$1.3850	$1.6050	5.03%	$76,829,158	—
Jan 17, 2021	$1.1080	$1.79	$1.0530	$1.6910	52.62%	$154,053,546	—
Jan 16, 2021	$1.1470	$1.2670	$1.0330	$1.1080	3.40%	$74,348,652	—
Jan 15, 2021	$0.7980	$1.1980	$0.7860	$1.1490	43.98%	$128,748,371	—
Jan 14, 2021	$0.6860	$0.8000	$0.6620	$0.7960	16.03%	$16,793,910	—
Jan 13, 2021	$0.6240	$0.6930	$0.6030	$0.6870	10.10%	$12,620,621	—
Jan 12, 2021	$0.6230	$0.6730	$0.5900	$0.6240	0.16%	$15,525,170	—
Jan 11, 2021	$0.7530	$0.7560	$0.5310	$0.6220	17.40%	$24,381,225	—
Jan 10, 2021	$0.7670	$0.8420	$0.6980	$0.7540	1.69%	$27,468,271	—
Jan 9, 2021	$0.6940	$0.8000	$0.6680	$0.7670	10.52%	$24,305,764	—
Jan 8, 2021	$0.7190	$0.7350	$0.6200	$0.6940	3.48%	$19,747,453	—
Jan 7, 2021	$0.7320	$0.7900	$0.6820	$0.7160	2.19%	$20,520,069	—
Jan 6, 2021	$0.6880	$0.7850	$0.6700	$0.7310	6.25%	$29,889,047	—
Jan 5, 2021	$0.6760	$0.7280	$0.6230	$0.6880	1.78%	$22,595,213	—
Jan 4, 2021	$0.6780	$0.7330	$0.5810	$0.6760	0.29%	$26,978,648	—
Jan 3, 2021	$0.6130	$0.6960	$0.5860	$0.6770	10.44%	$17,895,553	—
Jan 2, 2021	$0.6210	$0.6250	$0.5640	$0.6130	1.29%	$17,625,879	—
Jan 1, 2021	$0.6280	$0.6770	$0.6050	$0.6200	1.27%	$19,905,698	—

Curve DAO 과거 데이터 안내

This page lists daily Curve DAO (CRV) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.