U.S. markets closed

Curve DAO Token USD (CRV-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.436794-0.007262 (-1.64%)
A partir del 10:19PM UTC. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20240.4474240.4589460.4350640.4367940.43679493,483,808
05 may 20240.4376620.4492540.4305120.4474360.44743633,015,841
04 may 20240.4400640.4447180.4346710.4376620.43766221,010,111
03 may 20240.4242050.4422800.4199440.4400640.44006431,504,266
02 may 20240.4188510.4282240.4082000.4242050.42420528,392,673
01 may 20240.4089560.4240230.3884100.4188510.41885150,413,591
30 abr 20240.4347200.4374620.3957100.4089570.40895745,235,991
29 abr 20240.4400150.4460430.4226560.4347190.43471939,440,718
28 abr 20240.4442000.4533070.4388580.4400150.44001534,600,722
27 abr 20240.4392230.4462890.4250790.4442000.44420042,506,634
26 abr 20240.4419600.4470210.4295330.4392230.43922344,322,564
25 abr 20240.4370910.4475520.4252870.4419600.44196044,664,815
24 abr 20240.4625890.4776120.4318940.4370860.43708652,201,068
23 abr 20240.4672380.4707190.4571500.4625890.46258941,637,396
22 abr 20240.4531650.4738760.4530460.4672380.46723845,753,512
21 abr 20240.4622910.4660690.4452480.4531670.45316737,201,771
20 abr 20240.4332390.4647830.4270660.4622910.46229141,668,906
19 abr 20240.4326040.4429120.3995270.4332380.43323861,609,677
18 abr 20240.4250900.4374890.4155470.4326040.43260453,812,417
17 abr 20240.4324550.4354250.4079690.4250900.42509053,270,147
16 abr 20240.4276630.4378560.4128380.4324560.43245662,967,332
15 abr 20240.4522310.4629320.4100400.4276630.42766379,464,646
14 abr 20240.4231710.4554250.4143840.4522310.452231116,021,889
13 abr 20240.4812340.4909110.3642770.4231710.423171135,752,785
12 abr 20240.6039160.6098880.4404160.4812340.481234135,214,411
11 abr 20240.6175680.6222670.5971870.6039160.60391637,882,326
10 abr 20240.6212240.6223600.5952750.6175680.61756851,022,292
09 abr 20240.6554280.6560080.6194200.6212240.62122450,991,192
08 abr 20240.6359000.6587990.6249950.6554280.65542846,757,614
07 abr 20240.6232690.6431860.6213960.6359000.63590036,749,312
06 abr 20240.6159140.6273950.6126010.6232710.62327127,198,586
05 abr 20240.6269500.6292270.5980440.6159140.61591453,603,837
04 abr 20240.6035950.6379740.5941190.6269500.62695066,603,754
03 abr 20240.6074350.6205220.5867980.6035950.60359558,996,365
02 abr 20240.6552790.6552980.5974770.6074350.60743573,687,384
01 abr 20240.6930550.6949080.6360360.6552790.65527965,905,731
31 mar 20240.6833590.6986420.6818620.6930550.69305538,239,995
30 mar 20240.7077080.7113000.6816930.6833590.68335944,570,846
29 mar 20240.7010980.7250260.6936350.7077080.70770864,939,238
28 mar 20240.6937210.7063350.6791990.7010960.70109655,784,650
27 mar 20240.7130670.7214650.6797840.6937210.69372165,168,865
26 mar 20240.7073390.7249960.6934270.7130670.71306765,076,947
25 mar 20240.6806280.7174900.6787180.7073480.70734868,645,376
24 mar 20240.6659480.6842790.6532040.6806280.68062847,266,106
23 mar 20240.6665750.6802420.6569520.6659480.66594847,664,589
22 mar 20240.6740140.6866470.6390020.6665750.66657583,405,256
21 mar 20240.6714940.6827880.6530150.6740050.67400585,923,909
20 mar 20240.6031700.6743900.5915290.6715030.671503105,997,328
19 mar 20240.6564920.6596950.5809880.6031700.603170125,110,628
18 mar 20240.6898340.6990330.6415160.6564920.656492101,806,538
17 mar 20240.6928420.7139790.6579900.7076740.70767485,250,592
16 mar 20240.7698820.7742610.6796650.6928440.69284498,084,151
15 mar 20240.8311640.8427830.7220290.7698820.769882138,018,643
14 mar 20240.8636610.8780460.7919620.8311640.831164134,013,544
13 mar 20240.8296770.8764080.8236070.8636610.863661131,822,797
12 mar 20240.8550470.8555950.7735720.8296770.829677119,389,300
11 mar 20240.8170230.8575750.7809930.8550470.855047145,960,921
10 mar 20240.7829680.8171110.7742850.8170180.817018111,848,509
09 mar 20240.7648220.8220830.7632480.7829640.782964120,721,557
08 mar 20240.7934850.8150170.7460840.7648220.764822124,743,361
07 mar 20240.8019060.8116650.7677700.7934920.793492120,692,555
06 mar 20240.6730950.8380110.6458720.8019060.801906228,268,351
05 mar 20240.7696430.8008890.6041920.6730820.673082256,777,134
04 mar 20240.6676660.7702710.6638000.7691950.769195189,054,723
03 mar 20240.6893410.6935500.6349390.6676520.667652113,979,756
02 mar 20240.6530600.6894500.6437940.6894500.68945099,931,318
01 mar 20240.5981980.6579440.5981980.6530400.65304092,309,652
29 feb 20240.5991020.6509280.5829700.5982610.598261123,856,875
28 feb 20240.5940880.6303290.5622980.5991910.599191106,331,897
27 feb 20240.5982160.6085440.5757990.5940660.59406667,027,285
26 feb 20240.5988170.6035730.5721980.5981920.59819260,549,640
25 feb 20240.5990360.6088000.5871130.5988620.59886254,436,791
24 feb 20240.5929770.6474260.5855080.5990340.599034112,114,845
23 feb 20240.5497910.6083610.5439170.5929770.592977120,914,980
22 feb 20240.5480080.5616920.5353450.5498470.54984750,517,300
21 feb 20240.5584120.5600030.5139870.5479090.54790954,223,717
20 feb 20240.5624290.5763180.5352230.5584100.55841064,754,541
19 feb 20240.5375940.5655600.5366970.5624290.56242955,338,768
18 feb 20240.5271850.5414270.5211390.5375500.53755035,943,096
17 feb 20240.5421180.5429030.5121580.5270880.52708835,709,692
16 feb 20240.5417360.5535830.5266390.5421010.54210142,957,561
15 feb 20240.5239090.5417690.5237450.5417690.54176946,138,409
14 feb 20240.5113630.5282730.5075890.5239200.52392034,475,053
13 feb 20240.5203800.5212250.5020860.5113560.51135639,948,041
12 feb 20240.4901930.5343760.4883280.5203540.52035449,063,874
11 feb 20240.4935360.5050600.4897570.4900420.49004227,218,394
10 feb 20240.5023160.5074680.4891120.4936270.49362729,188,082
09 feb 20240.4798760.5042080.4798760.5022850.50228543,056,639
08 feb 20240.4854830.4884200.4785190.4798850.47988531,673,980
07 feb 20240.4663120.4901200.4663120.4854840.48548437,810,124
06 feb 20240.4681040.4782370.4663310.4663310.46633130,908,405
05 feb 20240.4524690.4747310.4479270.4680200.46802035,285,788
04 feb 20240.4768680.4768680.4463340.4523760.45237642,268,424
03 feb 20240.4617190.4971630.4553420.4768740.47687453,253,800
02 feb 20240.4459380.4631480.4425600.4616860.46168634,591,702
01 feb 20240.4543850.4661500.4371300.4459640.44596449,852,296
31 ene 20240.4776150.4830360.4515890.4544030.45440343,294,918
30 ene 20240.4804910.4887430.4723250.4776050.47760549,067,404
29 ene 20240.4683380.4819790.4584130.4804910.48049139,251,371
28 ene 20240.4784290.4799290.4634280.4683480.46834834,563,230
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...