Curve DAO Preisverlauf

(CRV)

Zeitraum: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-07	$0.756913	$0.77	$0.75	$0.768164	$72.455M
2025-09-06	$0.750475	$0.78	$0.74	$0.756386	$75.439M
2025-09-05	$0.748385	$0.78	$0.73	$0.750032	$121.275M
2025-09-04	$0.786942	$0.79	$0.74	$0.7483	$2.437M
2025-09-03	$0.749540	$0.79	$0.74	$0.788212	$92.772M
2025-09-02	$0.750476	$0.77	$0.71	$0.750922	$132.797M
2025-09-01	$0.777626	$0.78	$0.74	$0.749762	$105.003M
2025-08-31	$0.778251	$0.79	$0.76	$0.778091	$68.291M
2025-08-30	$0.768962	$0.78	$0.74	$0.778121	$84.733M
2025-08-29	$0.803828	$0.81	$0.74	$0.768368	$153.630M
2025-08-28	$0.827252	$0.83	$0.79	$0.804718	$146.549M
2025-08-27	$0.780391	$0.83	$0.77	$0.828881	$142.659M
2025-08-26	$0.842616	$0.84	$0.76	$0.781102	$251.259M
2025-08-25	$0.889619	$0.94	$0.82	$0.8366	$7.915M
2025-08-24	$0.891348	$0.91	$0.86	$0.888247	$212.561M
2025-08-23	$0.912184	$0.94	$0.88	$0.891312	$263.975M
2025-08-22	$0.854944	$0.92	$0.82	$0.908887	$242.813M
2025-08-21	$0.871155	$0.89	$0.85	$0.853288	$234.264M
2025-08-20	$0.862831	$0.89	$0.8	$0.870555	$301.968M
2025-08-19	$0.866233	$0.9	$0.83	$0.861333	$364.606M