시가총액 $2.08T
0.56%
볼륨 24시간 $73.69B
-42.69%
BTC % 58.175%
-0.06%
ETH % 9.17388%
0.66%
코인
34.665
거래소
204
실시간
Curve DAO Token (CRV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Curve DAO Token (CRV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,142 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.1939 | $0.1885 | $0.1952 | $0.1934 | $5,728,233 | $294,527,095 |
| Jun-25 2026 | $0.1933 | $0.1841 | $0.1982 | $0.1953 | $10,135,537 | $293,442,346 |
| Jun-24 2026 | $0.1956 | $0.1877 | $0.2053 | $0.2044 | $11,046,974 | $296,886,238 |
| Jun-23 2026 | $0.2044 | $0.2009 | $0.2132 | $0.2092 | $10,337,455 | $310,535,823 |
| Jun-22 2026 | $0.2088 | $0.2065 | $0.2143 | $0.2073 | $11,043,289 | $317,162,770 |
| Jun-21 2026 | $0.2074 | $0.2071 | $0.2165 | $0.2148 | $8,327,928 | $314,999,229 |
| Jun-20 2026 | $0.2153 | $0.2091 | $0.2171 | $0.2152 | $8,171,878 | $326,936,859 |
| Jun-19 2026 | $0.2142 | $0.2123 | $0.2251 | $0.2251 | $8,641,117 | $325,203,544 |
| Jun-18 2026 | $0.225 | $0.2166 | $0.2286 | $0.2277 | $17,588,941 | $341,524,909 |
| Jun-17 2026 | $0.2279 | $0.2264 | $0.2508 | $0.2396 | $33,355,120 | $345,859,155 |
| Jun-16 2026 | $0.241 | $0.2353 | $0.25 | $0.2386 | $25,661,760 | $365,602,771 |
| Jun-15 2026 | $0.2385 | $0.2359 | $0.2429 | $0.2359 | $24,248,917 | $361,731,535 |
| Jun-14 2026 | $0.2359 | $0.2277 | $0.2378 | $0.2372 | $13,669,635 | $357,735,095 |
| Jun-13 2026 | $0.2374 | $0.2321 | $0.245 | $0.236 | $9,533,433 | $359,950,374 |
| Jun-12 2026 | $0.2359 | $0.2359 | $0.2652 | $0.2561 | $17,071,613 | $357,612,888 |