Stake DAO CRV Historical Data

SDCRV Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 29, 2025 $ 0.449
-4.42%
$ 53.44 million $ 184,893
Aug 28, 2025 $ 0.472
+6.02%
$ 56.2 million $ 120,691
Aug 27, 2025 $ 0.447
-0.55%
$ 53.09 million $ 40,652
Aug 26, 2025 $ 0.452
+3.52%
$ 53.37 million $ 26,057
Aug 25, 2025 $ 0.429
-16.45%
$ 51.24 million $ 27,850
Aug 24, 2025 $ 0.507
+1.82%
$ 60.98 million $ 71,593
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