시가총액 $2.27T
2.97%
볼륨 24시간 $73.64B
19.6%
BTC % 59.101%
0.83%
ETH % 10.2965%
0.78%
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 2,166 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.2152 | $0.2064 | $0.2196 | $0.2114 | $9,209,242 | $329,401,177 |
| Jul-19 2026 | $0.2111 | $0.2102 | $0.2145 | $0.2121 | $3,299,656 | $323,021,830 |
| Jul-18 2026 | $0.2123 | $0.2116 | $0.2185 | $0.2185 | $2,773,309 | $324,858,050 |
| Jul-17 2026 | $0.2173 | $0.2091 | $0.221 | $0.2204 | $8,203,884 | $332,442,131 |
| Jul-16 2026 | $0.2202 | $0.2124 | $0.2227 | $0.2153 | $9,081,132 | $336,706,345 |
| Jul-15 2026 | $0.215 | $0.2138 | $0.2273 | $0.2233 | $8,773,279 | $328,709,922 |
| Jul-14 2026 | $0.2234 | $0.2115 | $0.2287 | $0.214 | $14,268,487 | $341,405,693 |
| Jul-13 2026 | $0.213 | $0.2013 | $0.2197 | $0.2072 | $10,704,471 | $325,464,897 |
| Jul-12 2026 | $0.2074 | $0.2042 | $0.211 | $0.2082 | $3,820,758 | $315,866,346 |
| Jul-11 2026 | $0.2085 | $0.2047 | $0.2167 | $0.2058 | $5,605,193 | $317,541,625 |
| Jul-10 2026 | $0.206 | $0.2025 | $0.2119 | $0.2037 | $5,220,662 | $313,734,172 |
| Jul-09 2026 | $0.2037 | $0.1993 | $0.2049 | $0.2002 | $5,488,883 | $310,231,314 |
| Jul-08 2026 | $0.1994 | $0.1994 | $0.2098 | $0.2065 | $6,620,016 | $303,619,854 |
| Jul-07 2026 | $0.2066 | $0.205 | $0.2181 | $0.2159 | $8,691,087 | $314,467,259 |
| Jul-06 2026 | $0.2159 | $0.2015 | $0.2171 | $0.215 | $9,138,063 | $328,569,990 |