UK markets closed

Curve DAO Token GBP (CRV-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.343323-0.005925 (-1.70%)
As of 01:47AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3487880.3490960.3433230.3433230.34332317,346,774
04 May 20240.3382800.3524990.3346280.3506650.35066525,104,175
03 May 20240.3341360.3414700.3256390.3382800.33828022,641,595
02 May 20240.3274570.3378890.3110580.3341360.33413640,217,140
01 May 20240.3461290.3483970.3164180.3274570.32745736,221,046
30 Apr 20240.3517410.3561620.3372140.3461280.34612831,403,133
29 Apr 20240.3557020.3631200.3509250.3517410.35174127,659,229
28 Apr 20240.3516880.3574600.3403900.3557020.35570234,037,995
27 Apr 20240.3533660.3577550.3435630.3516880.35168835,489,298
26 Apr 20240.3508170.3576980.3397770.3533660.35336635,711,396
25 Apr 20240.3714290.3840430.3466530.3508130.35081341,897,516
24 Apr 20240.3783410.3809440.3698540.3714300.37143033,432,164
23 Apr 20240.3661690.3828090.3660010.3783410.37834137,048,403
22 Apr 20240.3737500.3768040.3599710.3661700.36617030,059,961
21 Apr 20240.3502620.3757650.3452710.3737500.37375033,688,185
20 Apr 20240.3478980.3558880.3224110.3502610.35026149,809,760
19 Apr 20240.3413450.3507580.3337330.3478980.34789843,275,676
18 Apr 20240.3478940.3503010.3282920.3413450.34134542,775,662
17 Apr 20240.3436020.3520020.3321330.3478950.34789550,654,889
16 Apr 20240.3629530.3711430.3295960.3436020.34360263,845,155
15 Apr 20240.3397060.3656060.3326520.3629530.36295393,117,312
14 Apr 20240.3863170.3940840.2924280.3397060.339706108,977,177
13 Apr 20240.4810320.4864300.3537900.3863170.386317108,544,991
12 Apr 20240.4926160.4957240.4764800.4810320.48103230,174,068
11 Apr 20240.4900400.4909860.4686010.4926160.49261640,698,952
10 Apr 20240.5178180.5182840.4885980.4900400.49004040,223,382
09 Apr 20240.5036940.5203720.4948200.5178180.51781836,940,619
08 Apr 20240.4931700.5089300.4916880.5036940.50369429,108,983
07 Apr 20240.4873500.4964350.4847290.4931720.49317221,521,262
06 Apr 20240.4960380.4975710.4731490.4873500.48735042,414,787
05 Apr 20240.4771020.5039710.4694930.4960380.49603852,696,357
04 Apr 20240.4830070.4933180.4667430.4771020.47710246,632,733
03 Apr 20240.5222990.5223590.4756190.4830070.48300758,593,187
02 Apr 20240.5484000.5497840.5069120.5222990.52229952,531,085
01 Apr 20240.5412320.5529420.5400460.5484010.54840130,258,543
31 Mar 20240.5605400.5633610.5399120.5412320.54123235,300,823
30 Mar 20240.5554910.5737850.5497290.5605400.56054051,435,123
29 Mar 20240.5498410.5606770.5378190.5554890.55548944,199,015
28 Mar 20240.5646780.5719180.5386820.5498410.54984151,652,647
27 Mar 20240.5597650.5730090.5489220.5646780.56467851,534,434
26 Mar 20240.5402860.5677520.5370320.5597720.55977254,323,685
25 Mar 20240.5284880.5431410.5184160.5402860.54028637,520,071
24 Mar 20240.5289860.5398320.5213490.5284880.52848837,826,046
23 Mar 20240.5323850.5432720.5069340.5289860.52898666,189,410
22 Mar 20240.5246870.5391150.5104990.5323790.53237967,868,976
21 Mar 20240.4742890.5272640.4650960.5246930.52469382,823,344
20 Mar 20240.5158470.5184190.4579400.4742890.47428998,377,865
19 Mar 20240.5418500.5488940.5040150.5158470.51584779,995,709
18 Mar 20240.5442160.5606370.5168410.5558630.55586366,962,550
17 Mar 20240.6046350.6081700.5338660.5442180.54421877,043,531
16 Mar 20240.6521380.6617270.5667930.6046350.604635108,394,460
15 Mar 20240.6746670.6861340.6213120.6521380.652138105,148,099
14 Mar 20240.6484360.6845870.6436480.6746670.674667102,976,146
13 Mar 20240.6670520.6674790.6052650.6484360.64843693,308,946
12 Mar 20240.6355390.6692090.6073530.6670520.667052113,869,223
11 Mar 20240.6089340.6356070.6021820.6355350.63553587,003,712
10 Mar 20240.5948220.6393560.5935980.6089310.60893193,888,293
09 Mar 20240.6192770.6360220.5800710.5948220.59482297,016,155
08 Mar 20240.6296450.6373520.6029660.6192830.61928394,194,746
07 Mar 20240.5298000.6588290.5085550.6296450.629645179,232,885
06 Mar 20240.6065140.6312790.4756610.5297890.529789202,111,850
05 Mar 20240.5273580.6070000.5242180.6061610.606161148,983,818
04 Mar 20240.5446330.5479580.5016510.5273470.52734790,027,253
03 Mar 20240.5159670.5447190.5086470.5447190.54471978,953,436
02 Mar 20240.4737550.5198670.4737550.5159520.51595272,931,733
01 Mar 20240.4731780.5140210.4617680.4738050.47380598,090,930
29 Feb 20240.4684940.4976340.4441200.4732470.47324783,982,102
28 Feb 20240.4716370.4799710.4539370.4684770.46847752,857,315
27 Feb 20240.4726150.4759000.4512800.4716180.47161847,737,699
26 Feb 20240.4724630.4801880.4630600.4726510.47265142,964,128
25 Feb 20240.4676480.5106290.4617940.4724610.47246188,425,651
24 Feb 20240.4342160.4799850.4296850.4676480.46764895,358,874
23 Feb 20240.4336130.4431350.4234990.4342600.43426039,897,705
22 Feb 20240.4423040.4436070.4069970.4335340.43353442,904,679
21 Feb 20240.4468060.4572170.4225890.4423030.44230351,290,453
20 Feb 20240.4263040.4490740.4255220.4468060.44680643,962,335
19 Feb 20240.4183350.4295780.4135370.4262690.42626928,502,300
18 Feb 20240.4301840.4308070.4064100.4182580.41825828,336,533
17 Feb 20240.4299900.4399690.4186420.4301710.43017134,087,899
16 Feb 20240.4168860.4300160.4168200.4300160.43001636,621,255
15 Feb 20240.4061540.4206940.4029970.4168940.41689427,432,558
14 Feb 20240.4121040.4129850.3986070.4061490.40614931,729,091
13 Feb 20240.3879120.4229680.3870610.4120840.41208438,855,104
12 Feb 20240.3907960.3999210.3876630.3877920.38779221,539,140
11 Feb 20240.3977480.4018280.3872930.3908680.39086823,111,941
10 Feb 20240.3802240.3992460.3802240.3977240.39772434,093,452
09 Feb 20240.3844890.3877590.3793360.3802310.38023125,096,498
08 Feb 20240.3699960.3882030.3699960.3844900.38449029,944,560
07 Feb 20240.3734770.3810090.3699990.3700110.37001124,524,274
06 Feb 20240.3584970.3782070.3554620.3734100.37341028,152,766
05 Feb 20240.3774790.3774790.3533080.3584230.35842333,489,779
04 Feb 20240.3654860.3935430.3604380.3774830.37748342,154,536
03 Feb 20240.3498580.3666460.3471060.3654600.36546027,382,030
02 Feb 20240.3583630.3676260.3447400.3498780.34987839,111,270
01 Feb 20240.3762530.3809740.3561300.3583770.35837734,145,663
31 Jan 20240.3779670.3854860.3732340.3762450.37624538,654,025
30 Jan 20240.3688700.3792460.3616040.3779670.37796730,876,188
29 Jan 20240.3764490.3776290.3648740.3688780.36887827,222,484
28 Jan 20240.3638610.3789740.3602570.3764050.37640527,794,762
27 Jan 20240.3558230.3661670.3515770.3639020.36390238,976,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...