Riwayat harga Curve DAO
$0,3602
-3,00% 24j
Harga historis Curve DAO (CRV) sejak 15 Agu 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,3602.
Tertinggi sepanjang masa
$23,26
15 Agu 2020
Terendah sepanjang masa
$0,17
6 Jun 2026
Imbal hasil sejak data pertama
-94,79%
15 Agu 2020
Bulan terbaik
+300,48%
Januari 2021
Bulan terburuk
-78,12%
September 2020
Memuat…
Riwayat harga Curve DAO per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,3594 | $0,4578 | $0,17 | $0,3602 | +0,22% |
| 2025 | $0,8942 | $1,16 | $0,1805 | $0,3594 | -59,81% |
| 2024 | $0,6052 | $1,34 | $0,1801 | $0,8942 | +47,73% |
| 2023 | $0,524 | $1,30 | $0,3865 | $0,6053 | +15,52% |
| 2022 | $5,32 | $6,80 | $0,401 | $0,524 | -90,15% |
| 2021 | $0,628 | $6,40 | $0,531 | $5,32 | +748,33% |
| 2020 | $5,00 | $23,26 | $0,328 | $0,627 | -87,46% |
Riwayat harga Curve DAO per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,3945 | $0,4005 | $0,3545 | $0,3602 | -8,72% |
| September 2026 | $0,3379 | $0,416 | $0,301 | $0,3946 | +16,78% |
| Agustus 2026 | $0,2083 | $0,3537 | $0,1988 | $0,3379 | +62,22% |
| Juli 2026 | $0,1845 | $0,2303 | $0,1814 | $0,2083 | +12,90% |
| Juni 2026 | $0,2162 | $0,2655 | $0,17 | $0,1845 | -14,66% |
| Mei 2026 | $0,2355 | $0,2931 | $0,2064 | $0,2162 | -8,20% |
| April 2026 | $0,218 | $0,2453 | $0,2015 | $0,2355 | +7,98% |
| Maret 2026 | $0,2511 | $0,2677 | $0,2031 | $0,2181 | -13,18% |
| Februari 2026 | $0,289 | $0,2933 | $0,203 | $0,2512 | -13,11% |
| Januari 2026 | $0,3594 | $0,4578 | $0,2608 | $0,2891 | -19,56% |
| Desember 2025 | $0,4148 | $0,4316 | $0,3316 | $0,3594 | -13,36% |
| November 2025 | $0,48 | $0,548 | $0,364 | $0,4148 | -13,57% |
| Oktober 2025 | $0,6889 | $0,8064 | $0,1805 | $0,4799 | -30,33% |
| September 2025 | $0,7571 | $0,8621 | $0,6282 | $0,6888 | -9,02% |
| Agustus 2025 | $0,9372 | $1,06 | $0,7472 | $0,7571 | -19,23% |
| Juli 2025 | $0,5226 | $1,16 | $0,4893 | $0,9373 | +79,39% |
| Juni 2025 | $0,6652 | $0,7558 | $0,49 | $0,5225 | -21,45% |
| Mei 2025 | $0,7132 | $0,8622 | $0,6363 | $0,6652 | -6,72% |
| April 2025 | $0,5023 | $0,7315 | $0,3956 | $0,7131 | +41,91% |
| Maret 2025 | $0,4501 | $0,61 | $0,347 | $0,5025 | +11,64% |
| Februari 2025 | $0,7814 | $0,7889 | $0,4012 | $0,4501 | -42,40% |
| Januari 2025 | $0,8942 | $1,11 | $0,6674 | $0,7814 | -12,61% |
| Desember 2024 | $0,6813 | $1,34 | $0,6333 | $0,8942 | +31,25% |
| November 2024 | $0,2528 | $0,6949 | $0,2189 | $0,6813 | +169,40% |
| Oktober 2024 | $0,2772 | $0,2873 | $0,2236 | $0,2529 | -8,80% |
| September 2024 | $0,2832 | $0,3217 | $0,2496 | $0,2773 | -2,08% |
| Agustus 2024 | $0,2609 | $0,3676 | $0,1801 | $0,2832 | +8,59% |
| Juli 2024 | $0,2856 | $0,3058 | $0,2173 | $0,2608 | -8,68% |
| Juni 2024 | $0,4624 | $0,4782 | $0,219 | $0,2856 | -38,21% |
| Mei 2024 | $0,4092 | $0,5157 | $0,3866 | $0,4622 | +12,98% |
| April 2024 | $0,6939 | $0,6956 | $0,3592 | $0,4091 | -41,04% |
| Maret 2024 | $0,5991 | $0,8801 | $0,5772 | $0,6939 | +15,84% |
| Februari 2024 | $0,4543 | $0,654 | $0,4369 | $0,599 | +31,79% |
| Januari 2024 | $0,6052 | $0,6462 | $0,432 | $0,4545 | -24,91% |
| Desember 2023 | $0,5583 | $0,7238 | $0,5537 | $0,6053 | +8,42% |
| November 2023 | $0,4794 | $0,655 | $0,4611 | $0,5583 | +16,46% |
Harga harian Curve DAO — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,3731 | $0,3748 | $0,3578 | $0,3602 | -3,46% |
| 5 Okt 2026 | $0,3789 | $0,3857 | $0,3686 | $0,3731 | -1,53% |
| 4 Okt 2026 | $0,3807 | $0,3817 | $0,3664 | $0,3789 | -0,50% |
| 3 Okt 2026 | $0,3698 | $0,3853 | $0,3671 | $0,3808 | +3,03% |
| 2 Okt 2026 | $0,3742 | $0,3895 | $0,3545 | $0,3696 | -1,23% |
| 1 Okt 2026 | $0,3945 | $0,4005 | $0,3721 | $0,3742 | -5,17% |
| 30 Sep 2026 | $0,3813 | $0,4117 | $0,3748 | $0,3946 | +3,54% |
| 29 Sep 2026 | $0,3793 | $0,416 | $0,3681 | $0,3811 | +0,47% |
| 28 Sep 2026 | $0,3533 | $0,3845 | $0,3216 | $0,3793 | +7,30% |
| 27 Sep 2026 | $0,3477 | $0,355 | $0,341 | $0,3535 | +1,64% |
| 26 Sep 2026 | $0,3547 | $0,3599 | $0,3376 | $0,3478 | -1,97% |
| 25 Sep 2026 | $0,346 | $0,3564 | $0,3346 | $0,3548 | +2,57% |
| 24 Sep 2026 | $0,3251 | $0,3557 | $0,325 | $0,3459 | +6,40% |
| 23 Sep 2026 | $0,3623 | $0,3713 | $0,3209 | $0,3251 | -10,32% |
| 22 Sep 2026 | $0,3678 | $0,3707 | $0,3486 | $0,3625 | -1,47% |
| 21 Sep 2026 | $0,3545 | $0,373 | $0,3418 | $0,3679 | +3,72% |
| 20 Sep 2026 | $0,3451 | $0,3658 | $0,3262 | $0,3547 | +2,81% |
| 19 Sep 2026 | $0,3444 | $0,35 | $0,3338 | $0,345 | +0,17% |
| 18 Sep 2026 | $0,3275 | $0,3484 | $0,3265 | $0,3444 | +5,13% |
| 17 Sep 2026 | $0,3208 | $0,3393 | $0,3096 | $0,3276 | +2,12% |
| 16 Sep 2026 | $0,3201 | $0,3222 | $0,301 | $0,3208 | +0,22% |
| 15 Sep 2026 | $0,3472 | $0,3557 | $0,3092 | $0,3201 | -7,83% |
| 14 Sep 2026 | $0,3457 | $0,3635 | $0,3438 | $0,3473 | +0,43% |
| 13 Sep 2026 | $0,3334 | $0,3557 | $0,3293 | $0,3458 | +3,72% |
| 12 Sep 2026 | $0,3356 | $0,3429 | $0,3304 | $0,3334 | -0,66% |
| 11 Sep 2026 | $0,3362 | $0,3587 | $0,3308 | $0,3356 | -0,15% |
| 10 Sep 2026 | $0,3558 | $0,3588 | $0,3342 | $0,3361 | -5,54% |
| 9 Sep 2026 | $0,3631 | $0,3673 | $0,3489 | $0,3558 | -1,98% |
| 8 Sep 2026 | $0,3692 | $0,373 | $0,3557 | $0,363 | -1,68% |
| 7 Sep 2026 | $0,3822 | $0,4061 | $0,3645 | $0,3692 | -3,43% |
Curve DAO mencapai rekor tertinggi $23,26 pada 15 Agu 2020, sedangkan harga terendah dalam data kami adalah $0,17. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.