시가총액 $2.17T
-3.22%
볼륨 24시간 $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
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 2,120 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-04 2026 | $0.1925 | $0.1891 | $0.2056 | $0.2039 | $12,260,292 | $291,222,549 |
| Jun-03 2026 | $0.2045 | $0.199 | $0.2107 | $0.2004 | $8,024,193 | $309,312,345 |
| Jun-02 2026 | $0.2004 | $0.1973 | $0.2162 | $0.2162 | $10,589,672 | $303,014,674 |
| Jun-01 2026 | $0.216 | $0.2103 | $0.2175 | $0.2162 | $6,453,990 | $326,512,946 |
| May-31 2026 | $0.2153 | $0.212 | $0.2169 | $0.215 | $3,910,985 | $325,433,851 |
| May-30 2026 | $0.2141 | $0.2127 | $0.2171 | $0.2129 | $4,182,536 | $323,562,674 |
| May-29 2026 | $0.2123 | $0.2076 | $0.2156 | $0.2123 | $5,593,573 | $320,786,387 |
| May-28 2026 | $0.2117 | $0.209 | $0.2154 | $0.2152 | $6,243,275 | $319,807,346 |
| May-27 2026 | $0.2153 | $0.2142 | $0.2228 | $0.2188 | $8,336,245 | $325,141,541 |
| May-26 2026 | $0.2197 | $0.2164 | $0.2275 | $0.2235 | $7,566,434 | $331,713,024 |
| May-25 2026 | $0.2236 | $0.2218 | $0.2301 | $0.227 | $5,325,336 | $337,528,205 |
| May-24 2026 | $0.227 | $0.2227 | $0.2346 | $0.2346 | $5,203,555 | $342,631,946 |
| May-23 2026 | $0.2342 | $0.2227 | $0.2397 | $0.2285 | $6,854,998 | $353,449,954 |
| May-22 2026 | $0.228055 | $0.227455 | $0.245909 | $0.239119 | $43,586,997 | $344,113,962 |
| May-21 2026 | $0.238888 | $0.230722 | $0.243689 | $0.236354 | $42,016,373 | $360,394,384 |