What historical data is shown for CRV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Curve DAO (CRV) Historical Data
ETH
DeFi
Curve DAO Historical Price Information — Daily CRV Open, High, Low, Close & Volume
$0.2595
-1.59% 1D
Recently Viewed
1H+0.35%
1D-1.59%
1W-23.47%
1M-31.51%
Curve DAO (CRV) has 90 days of daily open, high, low and close on file. Over that window CRV ranged $0.2130 to $0.4029, closed at $0.2593 and is up 21.7% across the window.
Curve DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4029
Window low
$0.2130
First → last
+21.74%
Latest close
$0.2593
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CRV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2613 | $0.2625 | $0.2519 | $0.2593 | -0.77% | $101,805 | $410.74M |
| Nov 3, 2026 | $0.2651 | $0.2664 | $0.2575 | $0.2613 | -1.43% | $292,379 | $413.90M |
| Nov 2, 2026 | $0.2795 | $0.2819 | $0.2631 | $0.2651 | -5.15% | $394,600 | $419.92M |
| Nov 1, 2026 | $0.2840 | $0.2878 | $0.2735 | $0.2795 | -1.58% | $349,871 | $442.73M |
| Oct 31, 2026 | $0.2890 | $0.2922 | $0.2829 | $0.2840 | -1.73% | $358,935 | $449.86M |
| Oct 30, 2026 | $0.3057 | $0.3060 | $0.2640 | $0.2890 | -5.46% | $1.75M | $457.78M |
| Oct 29, 2026 | $0.3374 | $0.3381 | $0.3011 | $0.3057 | -9.40% | $808,389 | $484.23M |
| Oct 28, 2026 | $0.3401 | $0.3452 | $0.3320 | $0.3374 | -0.79% | $375,714 | $534.45M |
| Oct 27, 2026 | $0.3425 | $0.3436 | $0.3309 | $0.3401 | -0.70% | $437,828 | $538.72M |
| Oct 26, 2026 | $0.3441 | $0.3547 | $0.3366 | $0.3425 | -0.46% | $597,894 | $542.53M |
| Oct 25, 2026 | $0.3524 | $0.3576 | $0.3388 | $0.3441 | -2.36% | $477,209 | $545.06M |
| Oct 24, 2026 | $0.3561 | $0.3609 | $0.3450 | $0.3524 | -1.04% | $503,968 | $558.21M |
| Oct 23, 2026 | $0.3633 | $0.3718 | $0.3456 | $0.3561 | -1.98% | $701,365 | $564.07M |
| Oct 22, 2026 | $0.4029 | $0.4098 | $0.3609 | $0.3633 | -9.83% | $1.19M | $575.47M |
| Oct 21, 2026 | $0.3913 | $0.4063 | $0.3820 | $0.4029 | +2.96% | $1.28M | $638.20M |
| Oct 20, 2026 | $0.3676 | $0.3917 | $0.3609 | $0.3913 | +6.45% | $1.16M | $619.83M |
| Oct 19, 2026 | $0.3543 | $0.3771 | $0.3463 | $0.3676 | +3.75% | $1.20M | $582.29M |
| Oct 18, 2026 | $0.3470 | $0.3547 | $0.3276 | $0.3543 | +2.10% | $581,934 | $561.22M |
| Oct 17, 2026 | $0.3525 | $0.3526 | $0.3350 | $0.3470 | -1.56% | $434,461 | $549.65M |
| Oct 16, 2026 | $0.3539 | $0.3584 | $0.3403 | $0.3525 | -0.40% | $776,379 | $558.37M |
| Oct 15, 2026 | $0.3302 | $0.3663 | $0.3109 | $0.3539 | +7.18% | $1.85M | $560.58M |
| Oct 14, 2026 | $0.3398 | $0.3436 | $0.3234 | $0.3302 | -2.83% | $743,798 | $523.04M |
| Oct 13, 2026 | $0.3506 | $0.3696 | $0.3347 | $0.3398 | -3.08% | $1.18M | $538.25M |
| Oct 12, 2026 | $0.3718 | $0.3744 | $0.3463 | $0.3506 | -5.70% | $1.06M | $555.36M |
| Oct 11, 2026 | $0.3567 | $0.3864 | $0.3530 | $0.3718 | +4.23% | $980,878 | $588.94M |
| Oct 10, 2026 | $0.3595 | $0.3677 | $0.3544 | $0.3567 | -0.78% | $470,495 | $565.02M |
| Oct 9, 2026 | $0.3359 | $0.3659 | $0.3343 | $0.3595 | +7.03% | $1.51M | $569.45M |
| Oct 8, 2026 | $0.3814 | $0.4001 | $0.3274 | $0.3359 | -11.93% | $2.68M | $532.07M |
| Oct 7, 2026 | $0.3609 | $0.3827 | $0.3451 | $0.3814 | +5.68% | $1.01M | $604.14M |
| Oct 6, 2026 | $0.3731 | $0.3745 | $0.3576 | $0.3609 | -3.27% | $721,528 | $571.67M |
| Oct 5, 2026 | $0.3790 | $0.3857 | $0.3687 | $0.3731 | -1.56% | $732,298 | $591.00M |
| Oct 4, 2026 | $0.3806 | $0.3817 | $0.3662 | $0.3790 | -0.42% | $518,535 | $600.34M |
| Oct 3, 2026 | $0.3698 | $0.3853 | $0.3673 | $0.3806 | +2.92% | $711,988 | $602.88M |
| Oct 2, 2026 | $0.3741 | $0.3894 | $0.3549 | $0.3698 | -1.15% | $1.32M | $585.77M |
| Oct 1, 2026 | $0.3948 | $0.4003 | $0.3722 | $0.3741 | -5.24% | $993,151 | $592.58M |
| Sep 30, 2026 | $0.3807 | $0.4115 | $0.3745 | $0.3948 | +3.70% | $1.83M | $625.37M |
| Sep 29, 2026 | $0.3793 | $0.4158 | $0.3685 | $0.3807 | +0.37% | $4.25M | $603.04M |
| Sep 28, 2026 | $0.3533 | $0.3844 | $0.3220 | $0.3793 | +7.36% | $2.03M | $600.82M |
| Sep 27, 2026 | $0.3482 | $0.3549 | $0.3411 | $0.3533 | +1.46% | $652,928 | $559.63M |
| Sep 26, 2026 | $0.3549 | $0.3600 | $0.3378 | $0.3482 | -1.89% | $733,380 | $551.56M |
| Sep 25, 2026 | $0.3461 | $0.3567 | $0.3349 | $0.3549 | +2.54% | $881,268 | $562.17M |
| Sep 24, 2026 | $0.3253 | $0.3552 | $0.3250 | $0.3461 | +6.39% | $1.13M | $548.23M |
| Sep 23, 2026 | $0.3625 | $0.3715 | $0.3210 | $0.3253 | -10.26% | $1.29M | $515.28M |
| Sep 22, 2026 | $0.3675 | $0.3708 | $0.3486 | $0.3625 | -1.36% | $1.06M | $574.21M |
| Sep 21, 2026 | $0.3545 | $0.3728 | $0.3416 | $0.3675 | +3.67% | $1.68M | $582.13M |
| Sep 20, 2026 | $0.3448 | $0.3656 | $0.3265 | $0.3545 | +2.81% | $1.05M | $561.53M |
| Sep 19, 2026 | $0.3440 | $0.3501 | $0.3337 | $0.3448 | +0.23% | $810,139 | $546.17M |
| Sep 18, 2026 | $0.3273 | $0.3475 | $0.3269 | $0.3440 | +5.10% | $1.08M | $544.90M |
| Sep 17, 2026 | $0.3207 | $0.3388 | $0.3097 | $0.3273 | +2.06% | $890,686 | $518.45M |
| Sep 16, 2026 | $0.3202 | $0.3220 | $0.3008 | $0.3207 | +0.16% | $920,223 | $507.99M |
| Sep 15, 2026 | $0.3475 | $0.3555 | $0.3099 | $0.3202 | -7.86% | $874,951 | $507.20M |
| Sep 14, 2026 | $0.3459 | $0.3636 | $0.3441 | $0.3475 | +0.46% | $579,637 | $550.45M |
| Sep 13, 2026 | $0.3333 | $0.3559 | $0.3292 | $0.3459 | +3.78% | $688,417 | $547.91M |
| Sep 12, 2026 | $0.3352 | $0.3433 | $0.3304 | $0.3333 | -0.57% | $395,953 | $527.95M |
| Sep 11, 2026 | $0.3360 | $0.3584 | $0.3305 | $0.3352 | -0.24% | $634,192 | $530.96M |
| Sep 10, 2026 | $0.3556 | $0.3589 | $0.3343 | $0.3360 | -5.51% | $731,265 | $532.23M |
| Sep 9, 2026 | $0.3628 | $0.3670 | $0.3493 | $0.3556 | -1.98% | $584,901 | $563.28M |
| Sep 8, 2026 | $0.3686 | $0.3724 | $0.3553 | $0.3628 | -1.57% | $665,345 | $574.68M |
| Sep 7, 2026 | $0.3825 | $0.4065 | $0.3636 | $0.3686 | -3.63% | $1.25M | $583.87M |
| Sep 6, 2026 | $0.3788 | $0.3913 | $0.3616 | $0.3825 | +0.98% | $1.19M | $605.89M |
| Sep 5, 2026 | $0.3519 | $0.3874 | $0.3478 | $0.3788 | +7.64% | $916,452 | $600.03M |
| Sep 4, 2026 | $0.3647 | $0.3816 | $0.3511 | $0.3519 | -3.51% | $1.05M | $557.42M |
| Sep 3, 2026 | $0.3634 | $0.3822 | $0.3545 | $0.3647 | +0.36% | $1.22M | $577.69M |
| Sep 2, 2026 | $0.3705 | $0.3940 | $0.3525 | $0.3634 | -1.92% | $1.79M | $575.63M |
| Sep 1, 2026 | $0.3382 | $0.3777 | $0.3382 | $0.3705 | +9.55% | $3.72M | $586.88M |
| Aug 31, 2026 | $0.2954 | $0.3406 | $0.2947 | $0.3382 | +14.49% | $1.16M | $535.71M |
| Aug 30, 2026 | $0.3045 | $0.3129 | $0.2902 | $0.2954 | -2.99% | $561,607 | $467.92M |
| Aug 29, 2026 | $0.3052 | $0.3097 | $0.3001 | $0.3045 | -0.23% | $262,173 | $482.33M |
| Aug 28, 2026 | $0.3266 | $0.3340 | $0.2991 | $0.3052 | -6.55% | $792,565 | $483.44M |
| Aug 27, 2026 | $0.3171 | $0.3379 | $0.3120 | $0.3266 | +3.00% | $764,578 | $517.34M |
| Aug 26, 2026 | $0.3143 | $0.3238 | $0.3023 | $0.3171 | +0.89% | $517,857 | $502.29M |
| Aug 25, 2026 | $0.3385 | $0.3442 | $0.3105 | $0.3143 | -7.15% | $829,824 | $497.86M |
| Aug 24, 2026 | $0.3293 | $0.3410 | $0.3198 | $0.3385 | +2.79% | $1.11M | $536.19M |
| Aug 23, 2026 | $0.3357 | $0.3460 | $0.3107 | $0.3293 | -1.91% | $1.38M | $521.62M |
| Aug 22, 2026 | $0.3436 | $0.3537 | $0.2866 | $0.3357 | -2.30% | $2.46M | $531.75M |
| Aug 21, 2026 | $0.2856 | $0.3484 | $0.2833 | $0.3436 | +20.31% | $4.50M | $544.27M |
| Aug 20, 2026 | $0.2544 | $0.2889 | $0.2542 | $0.2856 | +12.26% | $1.26M | $452.40M |
| Aug 19, 2026 | $0.2412 | $0.2635 | $0.2355 | $0.2544 | +5.47% | $724,075 | $402.97M |
| Aug 18, 2026 | $0.2418 | $0.2487 | $0.2364 | $0.2412 | -0.25% | $364,720 | $382.07M |
| Aug 17, 2026 | $0.2491 | $0.2545 | $0.2404 | $0.2418 | -2.93% | $563,970 | $383.02M |
| Aug 16, 2026 | $0.2421 | $0.2554 | $0.2396 | $0.2491 | +2.89% | $602,552 | $394.58M |
| Aug 15, 2026 | $0.2388 | $0.2444 | $0.2381 | $0.2421 | +1.38% | $359,295 | $383.49M |
| Aug 14, 2026 | $0.2540 | $0.2555 | $0.2382 | $0.2388 | -5.98% | $674,694 | $378.26M |
| Aug 13, 2026 | $0.2675 | $0.2692 | $0.2477 | $0.2540 | -5.05% | $862,537 | $402.34M |
| Aug 12, 2026 | $0.2698 | $0.2861 | $0.2606 | $0.2675 | -0.85% | $1.69M | $423.72M |
| Aug 11, 2026 | $0.2631 | $0.2732 | $0.2587 | $0.2698 | +2.55% | $1.80M | $427.37M |
| Aug 10, 2026 | $0.2370 | $0.2664 | $0.2366 | $0.2631 | +11.01% | $1.39M | $416.76M |
| Aug 9, 2026 | $0.2267 | $0.2462 | $0.2249 | $0.2370 | +4.54% | $657,652 | $375.41M |
| Aug 8, 2026 | $0.2130 | $0.2299 | $0.2120 | $0.2267 | +6.43% | $450,994 | $359.10M |
| Aug 7, 2026 | $0.2147 | $0.2190 | $0.2100 | $0.2130 | — | $404,616 | $337.40M |
Curve DAO Historical Data FAQ
Window highs, lows, best/worst days and volume for Curve DAOWhat is the all-time high for CRV?
Curve DAO's record price is about $15.37. It currently trades at $0.2595, roughly 98.3% below that peak. The all-time low on record is $0.170749. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CRV market cap?
Curve DAO has a market capitalisation of about $410.32M, on roughly $29.69M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CRV change over this window?
Across 90 daily candles, close-to-close moved up 21.74%.
What were CRV's high and low in this window?
In this sample, the highest trade print is about $0.4158 (Sep 29, 2026) and the lowest about $0.2100 (Aug 7, 2026).
What were CRV's best and worst days in this window?
Best close-to-close day was about +20.31% (Aug 21, 2026); worst was -11.93% (Oct 8, 2026).