Curve DAOの価格履歴
$0.3633
-4.13% 24時間
2020/08/15以降のCurve DAO（CRV）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.3633です。
史上最高値
$23.26
2020/08/15
史上最安値
$0.17
2026/06/06
初回記録からのリターン
-94.74%
2020/08/15
最も良かった月
+300.48%
2021年1月
最も悪かった月
-78.12%
2020年9月
読み込み中…
Curve DAOの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.3594 | $0.4578 | $0.17 | $0.3633 | +1.09% |
| 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% |
Curve DAOの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.3945 | $0.4005 | $0.3545 | $0.3633 | -7.93% |
| 2026年9月 | $0.3379 | $0.416 | $0.301 | $0.3946 | +16.78% |
| 2026年8月 | $0.2083 | $0.3537 | $0.1988 | $0.3379 | +62.22% |
| 2026年7月 | $0.1845 | $0.2303 | $0.1814 | $0.2083 | +12.90% |
| 2026年6月 | $0.2162 | $0.2655 | $0.17 | $0.1845 | -14.66% |
| 2026年5月 | $0.2355 | $0.2931 | $0.2064 | $0.2162 | -8.20% |
| 2026年4月 | $0.218 | $0.2453 | $0.2015 | $0.2355 | +7.98% |
| 2026年3月 | $0.2511 | $0.2677 | $0.2031 | $0.2181 | -13.18% |
| 2026年2月 | $0.289 | $0.2933 | $0.203 | $0.2512 | -13.11% |
| 2026年1月 | $0.3594 | $0.4578 | $0.2608 | $0.2891 | -19.56% |
| 2025年12月 | $0.4148 | $0.4316 | $0.3316 | $0.3594 | -13.36% |
| 2025年11月 | $0.48 | $0.548 | $0.364 | $0.4148 | -13.57% |
| 2025年10月 | $0.6889 | $0.8064 | $0.1805 | $0.4799 | -30.33% |
| 2025年9月 | $0.7571 | $0.8621 | $0.6282 | $0.6888 | -9.02% |
| 2025年8月 | $0.9372 | $1.06 | $0.7472 | $0.7571 | -19.23% |
| 2025年7月 | $0.5226 | $1.16 | $0.4893 | $0.9373 | +79.39% |
| 2025年6月 | $0.6652 | $0.7558 | $0.49 | $0.5225 | -21.45% |
| 2025年5月 | $0.7132 | $0.8622 | $0.6363 | $0.6652 | -6.72% |
| 2025年4月 | $0.5023 | $0.7315 | $0.3956 | $0.7131 | +41.91% |
| 2025年3月 | $0.4501 | $0.61 | $0.347 | $0.5025 | +11.64% |
| 2025年2月 | $0.7814 | $0.7889 | $0.4012 | $0.4501 | -42.40% |
| 2025年1月 | $0.8942 | $1.11 | $0.6674 | $0.7814 | -12.61% |
| 2024年12月 | $0.6813 | $1.34 | $0.6333 | $0.8942 | +31.25% |
| 2024年11月 | $0.2528 | $0.6949 | $0.2189 | $0.6813 | +169.40% |
| 2024年10月 | $0.2772 | $0.2873 | $0.2236 | $0.2529 | -8.80% |
| 2024年9月 | $0.2832 | $0.3217 | $0.2496 | $0.2773 | -2.08% |
| 2024年8月 | $0.2609 | $0.3676 | $0.1801 | $0.2832 | +8.59% |
| 2024年7月 | $0.2856 | $0.3058 | $0.2173 | $0.2608 | -8.68% |
| 2024年6月 | $0.4624 | $0.4782 | $0.219 | $0.2856 | -38.21% |
| 2024年5月 | $0.4092 | $0.5157 | $0.3866 | $0.4622 | +12.98% |
| 2024年4月 | $0.6939 | $0.6956 | $0.3592 | $0.4091 | -41.04% |
| 2024年3月 | $0.5991 | $0.8801 | $0.5772 | $0.6939 | +15.84% |
| 2024年2月 | $0.4543 | $0.654 | $0.4369 | $0.599 | +31.79% |
| 2024年1月 | $0.6052 | $0.6462 | $0.432 | $0.4545 | -24.91% |
| 2023年12月 | $0.5583 | $0.7238 | $0.5537 | $0.6053 | +8.42% |
| 2023年11月 | $0.4794 | $0.655 | $0.4611 | $0.5583 | +16.46% |
Curve DAOの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.3731 | $0.3748 | $0.3574 | $0.3633 | -2.63% |
| 2026/10/05 | $0.3789 | $0.3857 | $0.3686 | $0.3731 | -1.53% |
| 2026/10/04 | $0.3807 | $0.3817 | $0.3664 | $0.3789 | -0.50% |
| 2026/10/03 | $0.3698 | $0.3853 | $0.3671 | $0.3808 | +3.03% |
| 2026/10/02 | $0.3742 | $0.3895 | $0.3545 | $0.3696 | -1.23% |
| 2026/10/01 | $0.3945 | $0.4005 | $0.3721 | $0.3742 | -5.17% |
| 2026/09/30 | $0.3813 | $0.4117 | $0.3748 | $0.3946 | +3.54% |
| 2026/09/29 | $0.3793 | $0.416 | $0.3681 | $0.3811 | +0.47% |
| 2026/09/28 | $0.3533 | $0.3845 | $0.3216 | $0.3793 | +7.30% |
| 2026/09/27 | $0.3477 | $0.355 | $0.341 | $0.3535 | +1.64% |
| 2026/09/26 | $0.3547 | $0.3599 | $0.3376 | $0.3478 | -1.97% |
| 2026/09/25 | $0.346 | $0.3564 | $0.3346 | $0.3548 | +2.57% |
| 2026/09/24 | $0.3251 | $0.3557 | $0.325 | $0.3459 | +6.40% |
| 2026/09/23 | $0.3623 | $0.3713 | $0.3209 | $0.3251 | -10.32% |
| 2026/09/22 | $0.3678 | $0.3707 | $0.3486 | $0.3625 | -1.47% |
| 2026/09/21 | $0.3545 | $0.373 | $0.3418 | $0.3679 | +3.72% |
| 2026/09/20 | $0.3451 | $0.3658 | $0.3262 | $0.3547 | +2.81% |
| 2026/09/19 | $0.3444 | $0.35 | $0.3338 | $0.345 | +0.17% |
| 2026/09/18 | $0.3275 | $0.3484 | $0.3265 | $0.3444 | +5.13% |
| 2026/09/17 | $0.3208 | $0.3393 | $0.3096 | $0.3276 | +2.12% |
| 2026/09/16 | $0.3201 | $0.3222 | $0.301 | $0.3208 | +0.22% |
| 2026/09/15 | $0.3472 | $0.3557 | $0.3092 | $0.3201 | -7.83% |
| 2026/09/14 | $0.3457 | $0.3635 | $0.3438 | $0.3473 | +0.43% |
| 2026/09/13 | $0.3334 | $0.3557 | $0.3293 | $0.3458 | +3.72% |
| 2026/09/12 | $0.3356 | $0.3429 | $0.3304 | $0.3334 | -0.66% |
| 2026/09/11 | $0.3362 | $0.3587 | $0.3308 | $0.3356 | -0.15% |
| 2026/09/10 | $0.3558 | $0.3588 | $0.3342 | $0.3361 | -5.54% |
| 2026/09/09 | $0.3631 | $0.3673 | $0.3489 | $0.3558 | -1.98% |
| 2026/09/08 | $0.3692 | $0.373 | $0.3557 | $0.363 | -1.68% |
| 2026/09/07 | $0.3822 | $0.4061 | $0.3645 | $0.3692 | -3.43% |
Curve DAOは2020/08/15に史上最高値$23.26を記録し、当データセットの最安値は$0.17です。すべての値は主要取引所の日次終値に基づく米ドル建てです。