CRV Monthly Summary - May 2022
Curve (CRVUSDT) · View full coin page
In May 2022, Curve (CRV) declined 30.74% on Binance USDT markets, moving from an open of $1.9940 to a close of $1.3810. The month's high printed at $2.6700 while the low sat at $0.9870. Traders exchanged about $1.05B in notional volume across 31 sessions (avg $33.79M/day), with realized daily volatility near 8.85%. The strongest session was May 4 (+20.41%), and the weakest was May 11 (-23.58%).
Opening Price
$1.9940
Closing Price
$1.3810
Highest Price
$2.6700
Lowest Price
$0.9870
Monthly Gain/Loss
-30.74%
Trading Volume
$1.05B
Avg Daily Volume
$33.79M
Volatility
8.85%
Best Trading Day
May 4
(+20.41%)
Worst Trading Day
May 11
(-23.58%)
Key market insights for May 2022:
Curve traded across 31 sessions with
3,095,693 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
CRV — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Curve in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -0.50% | $-0.0070 | $1.3880 | $1.4680 | $1.3190 | $1.3810 | $21.58M | 15,595,386.60 | 70,841 |
| May 30, 2022 | +10.52% | +$0.1320 | $1.2550 | $1.4000 | $1.2370 | $1.3870 | $22.88M | 17,329,255.20 | 71,393 |
| May 29, 2022 | +2.95% | +$0.0360 | $1.2190 | $1.2610 | $1.1780 | $1.2550 | $11.21M | 9,250,209.60 | 34,168 |
| May 28, 2022 | +3.92% | +$0.0460 | $1.1730 | $1.2990 | $1.1670 | $1.2190 | $21.01M | 16,931,947.60 | 61,519 |
| May 27, 2022 | -2.98% | $-0.0360 | $1.2070 | $1.2260 | $1.1020 | $1.1710 | $26.28M | 22,402,442.10 | 94,029 |
| May 26, 2022 | -2.11% | $-0.0260 | $1.2340 | $1.2630 | $1.0870 | $1.2080 | $27.78M | 23,771,371.50 | 76,349 |
| May 25, 2022 | -1.75% | $-0.0220 | $1.2560 | $1.2840 | $1.2040 | $1.2340 | $14.17M | 11,403,419.60 | 37,776 |
| May 24, 2022 | -3.31% | $-0.0430 | $1.3010 | $1.3070 | $1.1850 | $1.2580 | $18.65M | 14,931,049.80 | 55,098 |
| May 23, 2022 | +2.04% | +$0.0260 | $1.2740 | $1.4190 | $1.2470 | $1.3000 | $34.47M | 25,674,540.40 | 96,017 |
| May 22, 2022 | +5.12% | +$0.0620 | $1.2110 | $1.2910 | $1.1880 | $1.2730 | $19.18M | 15,545,371.30 | 49,391 |
| May 21, 2022 | +7.35% | +$0.0830 | $1.1290 | $1.2410 | $1.1000 | $1.2120 | $25.70M | 21,976,914.00 | 74,857 |
| May 20, 2022 | +4.35% | +$0.0470 | $1.0810 | $1.1860 | $1.0630 | $1.1280 | $35.46M | 31,705,880.60 | 112,866 |
| May 19, 2022 | -12.04% | $-0.1480 | $1.2290 | $1.2720 | $0.9870 | $1.0810 | $69.25M | 62,240,736.61 | 209,446 |
| May 18, 2022 | -11.71% | $-0.1630 | $1.3920 | $1.4210 | $1.2050 | $1.2290 | $20.56M | 15,860,915.90 | 77,027 |
| May 17, 2022 | +1.98% | +$0.0270 | $1.3650 | $1.4640 | $1.2940 | $1.3920 | $25.06M | 18,160,603.90 | 69,766 |
| May 16, 2022 | -9.54% | $-0.1440 | $1.5090 | $1.5100 | $1.3160 | $1.3650 | $17.69M | 12,800,345.00 | 58,397 |
| May 15, 2022 | +6.56% | +$0.0930 | $1.4170 | $1.5170 | $1.3620 | $1.5100 | $14.53M | 10,189,638.40 | 46,035 |
| May 14, 2022 | +7.52% | +$0.0990 | $1.3170 | $1.4300 | $1.2490 | $1.4160 | $25.56M | 19,075,806.20 | 75,547 |
| May 13, 2022 | +0.77% | +$0.0100 | $1.3070 | $1.5980 | $1.2800 | $1.3170 | $39.17M | 26,929,083.20 | 124,148 |
| May 12, 2022 | -13.33% | $-0.2010 | $1.5080 | $1.5940 | $1.1000 | $1.3070 | $51.15M | 38,795,790.96 | 172,024 |
| May 11, 2022 | -23.58% | $-0.4660 | $1.9760 | $2.0300 | $1.3820 | $1.5100 | $80.72M | 46,143,643.60 | 256,428 |
| May 10, 2022 | +3.40% | +$0.0650 | $1.9110 | $2.1520 | $1.8540 | $1.9760 | $66.97M | 33,239,609.60 | 179,419 |
| May 09, 2022 | -18.53% | $-0.4350 | $2.3470 | $2.3860 | $1.9040 | $1.9120 | $62.78M | 29,638,895.60 | 158,396 |
| May 08, 2022 | +5.30% | +$0.1180 | $2.2280 | $2.4600 | $2.1730 | $2.3460 | $50.05M | 21,391,370.60 | 132,665 |
| May 07, 2022 | -2.88% | $-0.0660 | $2.2930 | $2.3710 | $2.1710 | $2.2270 | $26.02M | 11,368,496.00 | 67,937 |
| May 06, 2022 | -6.79% | $-0.1670 | $2.4600 | $2.5180 | $2.1860 | $2.2930 | $42.30M | 18,024,288.90 | 123,186 |
| May 05, 2022 | -5.28% | $-0.1370 | $2.5960 | $2.6700 | $2.2710 | $2.4590 | $58.83M | 23,706,091.60 | 166,397 |
| May 04, 2022 | +20.41% | +$0.4400 | $2.1560 | $2.6460 | $2.1430 | $2.5960 | $58.19M | 24,132,551.10 | 177,614 |
| May 03, 2022 | +2.62% | +$0.0550 | $2.1000 | $2.2170 | $2.0370 | $2.1550 | $22.57M | 10,550,609.60 | 58,128 |
| May 02, 2022 | +1.60% | +$0.0330 | $2.0670 | $2.1400 | $1.9890 | $2.1000 | $19.24M | 9,300,974.50 | 56,631 |
| May 01, 2022 | +3.71% | +$0.0740 | $1.9940 | $2.0880 | $1.9490 | $2.0680 | $18.39M | 9,092,752.90 | 52,198 |
CRV — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Curve across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.71%
$2.0680
2
+1.60%
$2.1000
3
+2.62%
$2.1550
4
+20.41%
$2.5960
5
-5.28%
$2.4590
6
-6.79%
$2.2930
7
-2.88%
$2.2270
8
+5.30%
$2.3460
9
-18.53%
$1.9120
10
+3.40%
$1.9760
11
-23.58%
$1.5100
12
-13.33%
$1.3070
13
+0.77%
$1.3170
14
+7.52%
$1.4160
15
+6.56%
$1.5100
16
-9.54%
$1.3650
17
+1.98%
$1.3920
18
-11.71%
$1.2290
19
-12.04%
$1.0810
20
+4.35%
$1.1280
21
+7.35%
$1.2120
22
+5.12%
$1.2730
23
+2.04%
$1.3000
24
-3.31%
$1.2580
25
-1.75%
$1.2340
26
-2.11%
$1.2080
27
-2.98%
$1.1710
28
+3.92%
$1.2190
29
+2.95%
$1.2550
30
+10.52%
$1.3870
31
-0.50%
$1.3810
CRV — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Curve in May 2022.
Monthly Summaries for CRV
Explore other months of Curve price history by year.
Explore summaries for May 2022
Compare how other coins performed in the same month.
Keep researching CRV
Switch to a shorter timeframe or size a position using the numbers above.