Australia markets close in 3 hours 30 minutes

Curve DAO Token AUD (CRV-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.704778-0.016122 (-2.24%)
As of 02:39AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.7060400.7065700.6978450.7047780.704778129,935,680
22 May 20240.6932430.7393790.6925980.7240210.724021198,129,419
21 May 20240.6252560.6943430.6189320.6932520.693252120,174,810
20 May 20240.6490850.6520130.6188530.6252560.62525652,475,200
19 May 20240.6430140.6494980.6359680.6490840.64908457,132,360
18 May 20240.6291180.6543790.6226580.6430140.64301481,741,035
17 May 20240.6317740.6355740.6101710.6291180.62911887,729,956
16 May 20240.6042890.6360380.5956210.6317630.631763112,728,328
15 May 20240.6275200.6322220.6037640.6042890.604289158,488,621
14 May 20240.6346160.6454620.6132090.6275200.62752064,913,013
13 May 20240.6390740.6465720.6304610.6346440.63464430,407,704
12 May 20240.6375150.6558660.6343180.6390740.63907435,299,777
11 May 20240.6746480.6839030.6288650.6375150.63751558,343,213
10 May 20240.6700050.6823410.6573720.6746450.67464554,619,151
09 May 20240.6429910.6794600.6360200.6700050.67000577,576,292
08 May 20240.6544340.6686280.6400520.6429900.64299067,728,023
07 May 20240.6768050.6929240.6541650.6544340.654434138,236,733
06 May 20240.6626230.6793610.6521910.6768060.67680649,940,784
05 May 20240.6665640.6733060.6583960.6626230.66262331,809,413
04 May 20240.6456330.6690830.6385680.6665650.66656547,719,512
03 May 20240.6414110.6519050.6251010.6456330.64563343,213,166
02 May 20240.6316160.6486060.5996760.6414110.64141177,201,307
01 May 20240.6626480.6667800.6101030.6316170.63161769,865,088
30 Apr 20240.6726000.6794740.6448730.6626460.66264660,119,920
29 Apr 20240.6798290.6943370.6714090.6726000.67260052,890,075
28 Apr 20240.6722110.6830260.6505650.6798290.67982965,054,533
27 Apr 20240.6776570.6842160.6567380.6722110.67221167,833,733
26 Apr 20240.6726700.6865080.6515060.6776570.67765768,484,516
25 Apr 20240.7130110.7342740.6648570.6726620.67266280,335,929
24 Apr 20240.7241840.7284770.7085720.7130110.71301164,177,717
23 Apr 20240.7052820.7370300.7035920.7241840.72418470,914,558
22 Apr 20240.7205280.7264170.6939650.7052850.70528557,898,865
21 Apr 20240.6752470.7244130.6656270.7205280.72052864,945,323
20 Apr 20240.6734870.6901730.6275210.6752470.67524796,025,088
19 Apr 20240.6602050.6792880.6453510.6734870.67348783,776,246
18 Apr 20240.6744050.6788660.6364500.6602050.66020582,733,653
17 Apr 20240.6638950.6816680.6444150.6744060.67440698,196,232
16 Apr 20240.6984580.7133990.6365350.6638950.663895123,359,327
15 Apr 20240.6522370.7034300.6386930.6984580.698458179,192,560
14 Apr 20240.7417300.7566440.5614630.6522370.652237209,236,718
13 Apr 20240.9233690.9343290.6819690.7417300.741730208,406,919
12 Apr 20240.9490220.9542110.9158520.9233690.92336957,920,940
11 Apr 20240.9372140.9386800.8987320.9490220.94902278,406,415
10 Apr 20240.9922990.9928980.9342950.9372140.93721476,928,168
09 Apr 20240.9679220.9971830.9500660.9922990.99229970,789,624
08 Apr 20240.9470880.9773530.9442420.9679220.96792255,937,194
07 Apr 20240.9359120.9533580.9308780.9470910.94709141,329,611
06 Apr 20240.9516960.9548320.9081360.9359120.93591281,453,711
05 Apr 20240.9190620.9652530.9018560.9516960.951696101,102,900
04 Apr 20240.9326560.9531840.9010680.9190620.91906289,830,579
03 Apr 20241.0100161.0101390.9187430.9326560.932656113,139,609
02 Apr 20241.0607391.0628180.9809261.0100161.010016101,583,930
01 Apr 20241.0482581.0716031.0459621.0607401.06074058,527,383
31 Mar 20241.0855881.0910991.0457021.0482581.04825868,370,697
30 Mar 20241.0760821.1108621.0655571.0855881.08558899,613,544
29 Mar 20241.0633981.0883441.0396221.0760791.07607985,621,182
28 Mar 20241.0905881.1071671.0418871.0633981.06339899,896,702
27 Mar 20241.0818811.1078401.0607511.0905881.09058899,530,765
26 Mar 20241.0446371.0975811.0389291.0818951.081895104,993,720
25 Mar 20241.0220301.0496851.0024721.0446371.04463772,544,587
24 Mar 20241.0229931.0439671.0082241.0220301.02203073,150,844
23 Mar 20241.0255831.0517040.9796661.0229931.022993128,002,047
22 Mar 20241.0175961.0392530.9861171.0255701.025570130,742,250
21 Mar 20240.9243581.0234850.9061631.0176091.017609160,630,577
20 Mar 20241.0011581.0060230.8925740.9243580.924358191,732,163
19 Mar 20241.0519541.0647320.9784701.0011581.001158155,256,090
18 Mar 20241.0556841.0881101.0025801.0791601.079160130,001,952
17 Mar 20241.1730691.1797421.0356051.0556861.055686149,450,820
16 Mar 20241.2634361.2829491.1011081.1730691.173069210,299,007
15 Mar 20241.3031271.3265141.2041241.2634361.263436203,711,174
14 Mar 20241.2557361.3249311.2468061.3031271.303127198,899,641
13 Mar 20241.2927061.2935331.1724251.2557361.255736180,698,452
12 Mar 20241.2332721.2973821.1788201.2927061.292706220,671,457
11 Mar 20241.1784841.2334041.1654151.2332641.233264168,831,858
10 Mar 20241.1511721.2373591.1488031.1784781.178478181,704,051
09 Mar 20241.1983641.2302891.1252561.1511721.151172187,757,469
08 Mar 20241.2211991.2358541.1676071.1983751.198375182,276,413
07 Mar 20241.0349441.2808770.9919021.2211991.221199347,623,023
06 Mar 20241.1828391.2343210.9290411.0349231.034923394,817,696
05 Mar 20241.0228561.1838941.0165701.1821491.182149290,551,775
04 Mar 20241.0548651.0613050.9716161.0228341.022834174,615,505
03 Mar 20240.9993451.0550310.9851661.0550311.055031152,919,900
02 Mar 20240.9203051.0068190.9203050.9993140.999314141,256,846
01 Mar 20240.9224721.0018500.8972500.9204020.920402190,549,096
29 Feb 20240.9078660.9700110.8653270.9226080.922608163,725,283
28 Feb 20240.9147950.9315500.8795590.9078330.907833102,428,952
27 Feb 20240.9123540.9227040.8740190.9147580.91475892,592,751
26 Feb 20240.9138610.9274700.8956720.9124230.91242382,939,568
25 Feb 20240.9046180.9876830.8932240.9138580.913858171,037,138
24 Feb 20240.8382440.9271670.8281390.9046180.904618184,462,211
23 Feb 20240.8361370.8532550.8164050.8383290.83832977,021,606
22 Feb 20240.8521090.8546190.7843150.8359850.83598582,733,138
21 Feb 20240.8612200.8779650.8148700.8521060.85210698,812,192
20 Feb 20240.8224000.8654180.8207980.8612200.86122084,737,543
19 Feb 20240.8072830.8292610.7980250.8223330.82233354,984,957
18 Feb 20240.8301500.8313520.7842720.8071350.80713554,682,572
17 Feb 20240.8302030.8492650.8075120.8301250.83012565,781,300
16 Feb 20240.8061510.8302530.8072710.8302530.83025370,706,466
15 Feb 20240.7924000.8159810.7866840.8061670.80616753,047,557
14 Feb 20240.7970790.7989900.7762010.7923900.79239061,902,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...