Crv (CRV) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Crv (CRV) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Crv 的交易价格为 $0.32，24 小时波动区间为 $0.32–$0.32，成交量为 $12.82M。下表让您逐日追踪价格走势。
Open
$0.34
High
$0.32
Low
$0.32
Volume (24h)
$12.82M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $0.34 | $0.32 | $0.32 | $0.32 | $0.32 | -3.59% | $12.82M | — | — |
| Oct 29, 2026 | $0.34 | $0.34 | $0.30 | $0.32 | $0.31 | -8.95% | $118.85M | $38.2M | $54.3M |
| Oct 28, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | -0.76% | $55.42M | $18.72M | $25.98M |
| Oct 27, 2026 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | -0.67% | $50.55M | $16.97M | $23.65M |
| Oct 26, 2026 | $0.34 | $0.35 | $0.34 | $0.35 | $0.34 | -0.49% | $70.43M | $24.33M | $34.49M |
| Oct 25, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.34 | -2.19% | $52.6M | $18.18M | $24.76M |
| Oct 24, 2026 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | -1.12% | $57.99M | $20.42M | $27.66M |
| Oct 23, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | -2.06% | $85.55M | $30.95M | $40.7M |
| Oct 22, 2026 | $0.40 | $0.41 | $0.36 | $0.39 | $0.36 | -9.67% | $104.49M | $39.29M | $47.53M |
| Oct 21, 2026 | $0.39 | $0.41 | $0.38 | $0.39 | $0.40 | +2.78% | $100.73M | $39.48M | $52.14M |
| Oct 20, 2026 | $0.37 | $0.39 | $0.36 | $0.38 | $0.39 | +6.47% | $96.24M | $36.02M | $48.53M |
| Oct 19, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | $0.37 | +3.84% | $118.29M | $42.74M | $61.76M |
| Oct 18, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $0.35 | +2.10% | $65.65M | $22.33M | $31.71M |
| Oct 17, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $0.35 | -1.59% | $61.49M | $21.12M | $29.71M |
| Oct 16, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | -0.45% | $94.96M | $33.18M | $47.35M |
| Oct 15, 2026 | $0.33 | $0.37 | $0.31 | $0.34 | $0.35 | +7.21% | $214.96M | $74.15M | $108.35M |
| Oct 14, 2026 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | -2.68% | $75.68M | $25.14M | $37.23M |
| Oct 13, 2026 | $0.35 | $0.37 | $0.33 | $0.35 | $0.34 | -3.11% | $111.08M | $38.53M | $52.12M |
| Oct 12, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $0.35 | -5.81% | $91.67M | $33.04M | $44.54M |
| Oct 11, 2026 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | +4.23% | $80.94M | $29.84M | $38.07M |
| Oct 10, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | -0.72% | $48.08M | $17.29M | $22.86M |
| Oct 9, 2026 | $0.34 | $0.37 | $0.33 | $0.35 | $0.36 | +7.03% | $132.59M | $46.14M | $65.71M |
| Oct 8, 2026 | $0.38 | $0.40 | $0.33 | $0.36 | $0.34 | -11.99% | $215.79M | $79.65M | $103.33M |
| Oct 7, 2026 | $0.36 | $0.38 | $0.34 | $0.36 | $0.38 | +5.68% | $107.78M | $38.36M | $51.89M |
| Oct 6, 2026 | $0.37 | $0.37 | $0.36 | $0.37 | $0.36 | -3.27% | $73.09M | $26.58M | $34.87M |
| Oct 5, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $0.37 | -1.53% | $62.78M | $23.73M | $30.44M |
| Oct 4, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $0.38 | -0.50% | $47.57M | $17.74M | $23.55M |
| Oct 3, 2026 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | +3.03% | $60.32M | $22.71M | $29.33M |
| Oct 2, 2026 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | -1.26% | $110.54M | $41.27M | $53.33M |
| Oct 1, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | $0.37 | -5.20% | $87.87M | $33.81M | $42.51M |
| Sep 30, 2026 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | +3.46% | $169.79M | $66.78M | $83.31M |
Crv Historical Data FAQ
Crv 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Crv 真实的每日交易历史。
CRV 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 CRV 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Crv 的 24 小时区间是多少？expand_more
过去 24 小时 Crv 在 $0.32–$0.32 之间交易，当前价格为 $0.32。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。