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
$0.3083
-8.62% 1D
Recently Viewed
1H-1.12%
1D-8.62%
1W-14.43%
1M+27.55%
Curve DAO (CRV) has 90 days of daily open, high, low and close on file. Over that window CRV ranged $0.1845 to $0.3825, closed at $0.3068 and is up 42.6% across the window.
Curve DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3825
Window low
$0.1845
First → last
+42.63%
Latest close
$0.3068
vs live
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3202 | $0.3220 | $0.3008 | $0.3068 | -4.18% | $787,420 | $477.94M |
| Sep 15, 2026 | $0.3475 | $0.3555 | $0.3099 | $0.3202 | -7.86% | $874,951 | $498.82M |
| Sep 14, 2026 | $0.3459 | $0.3636 | $0.3441 | $0.3475 | +0.46% | $579,637 | $541.35M |
| Sep 13, 2026 | $0.3333 | $0.3559 | $0.3292 | $0.3459 | +3.78% | $688,417 | $538.85M |
| Sep 12, 2026 | $0.3352 | $0.3433 | $0.3304 | $0.3333 | -0.57% | $395,953 | $519.22M |
| Sep 11, 2026 | $0.3360 | $0.3584 | $0.3305 | $0.3352 | -0.24% | $634,192 | $522.18M |
| Sep 10, 2026 | $0.3556 | $0.3589 | $0.3343 | $0.3360 | -5.51% | $731,265 | $523.43M |
| Sep 9, 2026 | $0.3628 | $0.3670 | $0.3493 | $0.3556 | -1.98% | $584,901 | $553.96M |
| Sep 8, 2026 | $0.3686 | $0.3724 | $0.3553 | $0.3628 | -1.57% | $665,345 | $565.18M |
| Sep 7, 2026 | $0.3825 | $0.4065 | $0.3636 | $0.3686 | -3.63% | $1.25M | $574.22M |
| Sep 6, 2026 | $0.3788 | $0.3913 | $0.3616 | $0.3825 | +0.98% | $1.19M | $595.87M |
| Sep 5, 2026 | $0.3519 | $0.3874 | $0.3478 | $0.3788 | +7.64% | $916,452 | $590.11M |
| Sep 4, 2026 | $0.3647 | $0.3816 | $0.3511 | $0.3519 | -3.51% | $1.05M | $548.20M |
| Sep 3, 2026 | $0.3634 | $0.3822 | $0.3545 | $0.3647 | +0.36% | $1.22M | $568.14M |
| Sep 2, 2026 | $0.3705 | $0.3940 | $0.3525 | $0.3634 | -1.92% | $1.79M | $566.12M |
| Sep 1, 2026 | $0.3382 | $0.3777 | $0.3382 | $0.3705 | +9.55% | $3.72M | $577.18M |
| Aug 31, 2026 | $0.2954 | $0.3406 | $0.2947 | $0.3382 | +14.49% | $1.16M | $526.86M |
| Aug 30, 2026 | $0.3045 | $0.3129 | $0.2902 | $0.2954 | -2.99% | $561,607 | $460.18M |
| Aug 29, 2026 | $0.3052 | $0.3097 | $0.3001 | $0.3045 | -0.23% | $262,173 | $474.36M |
| Aug 28, 2026 | $0.3266 | $0.3340 | $0.2991 | $0.3052 | -6.55% | $792,565 | $475.45M |
| Aug 27, 2026 | $0.3171 | $0.3379 | $0.3120 | $0.3266 | +3.00% | $764,578 | $508.79M |
| Aug 26, 2026 | $0.3143 | $0.3238 | $0.3023 | $0.3171 | +0.89% | $517,857 | $493.99M |
| Aug 25, 2026 | $0.3385 | $0.3442 | $0.3105 | $0.3143 | -7.15% | $829,824 | $489.63M |
| Aug 24, 2026 | $0.3293 | $0.3410 | $0.3198 | $0.3385 | +2.79% | $1.11M | $527.33M |
| Aug 23, 2026 | $0.3357 | $0.3460 | $0.3107 | $0.3293 | -1.91% | $1.38M | $512.99M |
| Aug 22, 2026 | $0.3436 | $0.3537 | $0.2866 | $0.3357 | -2.30% | $2.46M | $522.96M |
| Aug 21, 2026 | $0.2856 | $0.3484 | $0.2833 | $0.3436 | +20.31% | $4.50M | $535.27M |
| Aug 20, 2026 | $0.2544 | $0.2889 | $0.2542 | $0.2856 | +12.26% | $1.26M | $444.92M |
| Aug 19, 2026 | $0.2412 | $0.2635 | $0.2355 | $0.2544 | +5.47% | $724,075 | $396.31M |
| Aug 18, 2026 | $0.2418 | $0.2487 | $0.2364 | $0.2412 | -0.25% | $364,720 | $375.75M |
| Aug 17, 2026 | $0.2491 | $0.2545 | $0.2404 | $0.2418 | -2.93% | $563,970 | $376.68M |
| Aug 16, 2026 | $0.2421 | $0.2554 | $0.2396 | $0.2491 | +2.89% | $602,552 | $388.06M |
| Aug 15, 2026 | $0.2388 | $0.2444 | $0.2381 | $0.2421 | +1.38% | $359,295 | $377.15M |
| Aug 14, 2026 | $0.2540 | $0.2555 | $0.2382 | $0.2388 | -5.98% | $674,694 | $372.01M |
| Aug 13, 2026 | $0.2675 | $0.2692 | $0.2477 | $0.2540 | -5.05% | $862,537 | $395.69M |
| Aug 12, 2026 | $0.2698 | $0.2861 | $0.2606 | $0.2675 | -0.85% | $1.69M | $416.72M |
| Aug 11, 2026 | $0.2631 | $0.2732 | $0.2587 | $0.2698 | +2.55% | $1.80M | $420.30M |
| Aug 10, 2026 | $0.2370 | $0.2664 | $0.2366 | $0.2631 | +11.01% | $1.39M | $409.86M |
| Aug 9, 2026 | $0.2267 | $0.2462 | $0.2249 | $0.2370 | +4.54% | $657,652 | $369.21M |
| Aug 8, 2026 | $0.2130 | $0.2299 | $0.2120 | $0.2267 | +6.43% | $450,994 | $353.16M |
| Aug 7, 2026 | $0.2147 | $0.2190 | $0.2100 | $0.2130 | -0.79% | $404,616 | $331.82M |
| Aug 6, 2026 | $0.2053 | $0.2216 | $0.2039 | $0.2147 | +4.58% | $516,507 | $334.47M |
| Aug 5, 2026 | $0.2052 | $0.2074 | $0.2027 | $0.2053 | +0.05% | $212,500 | $319.82M |
| Aug 4, 2026 | $0.2060 | $0.2078 | $0.2015 | $0.2052 | -0.39% | $217,716 | $319.67M |
| Aug 3, 2026 | $0.2029 | $0.2070 | $0.2001 | $0.2060 | +1.53% | $215,838 | $320.91M |
| Aug 2, 2026 | $0.2002 | $0.2072 | $0.2000 | $0.2029 | +1.35% | $222,952 | $316.08M |
| Aug 1, 2026 | $0.2083 | $0.2090 | $0.1990 | $0.2002 | -3.89% | $258,747 | $311.88M |
| Jul 31, 2026 | $0.2120 | $0.2147 | $0.2059 | $0.2083 | -1.75% | $293,438 | $324.50M |
| Jul 30, 2026 | $0.2091 | $0.2154 | $0.2083 | $0.2120 | +1.39% | $362,140 | $330.26M |
| Jul 29, 2026 | $0.2118 | $0.2141 | $0.2034 | $0.2091 | -1.27% | $323,502 | $325.74M |
| Jul 28, 2026 | $0.2075 | $0.2172 | $0.2070 | $0.2118 | +2.07% | $515,337 | $329.95M |
| Jul 27, 2026 | $0.2103 | $0.2120 | $0.2009 | $0.2075 | -1.33% | $389,644 | $323.25M |
| Jul 26, 2026 | $0.2034 | $0.2107 | $0.2018 | $0.2103 | +3.39% | $328,179 | $327.61M |
| Jul 25, 2026 | $0.2039 | $0.2048 | $0.2020 | $0.2034 | -0.25% | $154,998 | $316.86M |
| Jul 24, 2026 | $0.2091 | $0.2099 | $0.2006 | $0.2039 | -2.49% | $301,535 | $317.64M |
| Jul 23, 2026 | $0.2124 | $0.2134 | $0.2076 | $0.2091 | -1.55% | $305,271 | $325.74M |
| Jul 22, 2026 | $0.2145 | $0.2196 | $0.2111 | $0.2124 | -0.98% | $336,980 | $330.88M |
| Jul 21, 2026 | $0.2152 | $0.2181 | $0.2126 | $0.2145 | -0.33% | $299,892 | $334.15M |
| Jul 20, 2026 | $0.2115 | $0.2203 | $0.2060 | $0.2152 | +1.75% | $415,508 | $335.24M |
| Jul 19, 2026 | $0.2121 | $0.2150 | $0.2095 | $0.2115 | -0.28% | $216,583 | $329.48M |
| Jul 18, 2026 | $0.2184 | $0.2188 | $0.2112 | $0.2121 | -2.88% | $200,660 | $330.42M |
| Jul 17, 2026 | $0.2201 | $0.2222 | $0.2080 | $0.2184 | -0.77% | $481,405 | $340.23M |
| Jul 16, 2026 | $0.2153 | $0.2240 | $0.2114 | $0.2201 | +2.23% | $490,675 | $342.88M |
| Jul 15, 2026 | $0.2232 | $0.2283 | $0.2126 | $0.2153 | -3.54% | $614,290 | $335.40M |
| Jul 14, 2026 | $0.2138 | $0.2301 | $0.2110 | $0.2232 | +4.40% | $1.01M | $347.71M |
| Jul 13, 2026 | $0.2073 | $0.2207 | $0.2000 | $0.2138 | +3.14% | $583,638 | $333.06M |
| Jul 12, 2026 | $0.2083 | $0.2111 | $0.2039 | $0.2073 | -0.48% | $252,354 | $322.94M |
| Jul 11, 2026 | $0.2057 | $0.2171 | $0.2044 | $0.2083 | +1.26% | $311,160 | $324.50M |
| Jul 10, 2026 | $0.2037 | $0.2135 | $0.2020 | $0.2057 | +0.98% | $297,924 | $320.45M |
| Jul 9, 2026 | $0.2002 | $0.2053 | $0.1989 | $0.2037 | +1.75% | $324,850 | $317.33M |
| Jul 8, 2026 | $0.2063 | $0.2102 | $0.1980 | $0.2002 | -2.96% | $436,711 | $311.88M |
| Jul 7, 2026 | $0.2160 | $0.2189 | $0.2046 | $0.2063 | -4.49% | $537,176 | $321.38M |
| Jul 6, 2026 | $0.2152 | $0.2183 | $0.1988 | $0.2160 | +0.37% | $518,451 | $336.49M |
| Jul 5, 2026 | $0.2121 | $0.2154 | $0.2076 | $0.2152 | +1.46% | $276,436 | $335.24M |
| Jul 4, 2026 | $0.2092 | $0.2193 | $0.2034 | $0.2121 | +1.39% | $464,036 | $330.42M |
| Jul 3, 2026 | $0.2052 | $0.2124 | $0.2037 | $0.2092 | +1.95% | $501,792 | $325.90M |
| Jul 2, 2026 | $0.2055 | $0.2133 | $0.1989 | $0.2052 | -0.15% | $542,099 | $319.67M |
| Jul 1, 2026 | $0.1845 | $0.2089 | $0.1812 | $0.2055 | +11.38% | $536,927 | $320.13M |
| Jun 30, 2026 | $0.1923 | $0.1927 | $0.1841 | $0.1845 | -4.06% | $291,432 | $287.42M |
| Jun 29, 2026 | $0.1894 | $0.1959 | $0.1879 | $0.1923 | +1.53% | $255,112 | $299.57M |
| Jun 28, 2026 | $0.1917 | $0.1933 | $0.1874 | $0.1894 | -1.20% | $200,626 | $295.05M |
| Jun 27, 2026 | $0.1935 | $0.1969 | $0.1898 | $0.1917 | -0.93% | $255,978 | $298.64M |
| Jun 26, 2026 | $0.1933 | $0.1960 | $0.1869 | $0.1935 | +0.10% | $464,718 | $301.44M |
| Jun 25, 2026 | $0.1954 | $0.1981 | $0.1816 | $0.1933 | -1.07% | $602,463 | $301.13M |
| Jun 24, 2026 | $0.2044 | $0.2056 | $0.1870 | $0.1954 | -4.40% | $598,372 | $304.40M |
| Jun 23, 2026 | $0.2093 | $0.2137 | $0.1995 | $0.2044 | -2.34% | $328,085 | $318.42M |
| Jun 22, 2026 | $0.2072 | $0.2146 | $0.2058 | $0.2093 | +1.01% | $448,125 | $326.05M |
| Jun 21, 2026 | $0.2149 | $0.2170 | $0.2068 | $0.2072 | -3.58% | $326,519 | $322.78M |
| Jun 20, 2026 | $0.2151 | $0.2176 | $0.2085 | $0.2149 | -0.09% | $360,050 | $334.78M |
| Jun 19, 2026 | $0.2251 | $0.2257 | $0.2119 | $0.2151 | — | $320,844 | $335.09M |
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 $0.3083, roughly 98.0% 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 $485.03M, on roughly $67.99M 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 42.63%.
What were CRV's high and low in this window?
In this sample, the highest trade print is about $0.4065 (Sep 7, 2026) and the lowest about $0.1812 (Jul 1, 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 -7.86% (Sep 15, 2026).