Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.7940 EUR |
21,727.4097 CRV |
0.8090 EUR |
0.7900 EUR |
0.8090 EUR |
0.7930 EUR |
| 2025-01-20 |
0.8440 EUR |
941,756.9951 CRV |
0.7920 EUR |
0.7680 EUR |
0.9200 EUR |
0.8440 EUR |
| 2025-01-19 |
0.8840 EUR |
711,340.4240 CRV |
0.8930 EUR |
0.8180 EUR |
0.9470 EUR |
0.8910 EUR |
| 2025-01-18 |
0.9210 EUR |
220,494.2662 CRV |
1.0110 EUR |
0.8650 EUR |
1.0300 EUR |
0.8800 EUR |
| 2025-01-17 |
0.9480 EUR |
161,755.7309 CRV |
0.9040 EUR |
0.9030 EUR |
0.9640 EUR |
0.9490 EUR |
| 2025-01-16 |
0.9270 EUR |
427,363.2274 CRV |
0.9380 EUR |
0.8940 EUR |
0.9510 EUR |
0.9310 EUR |
| 2025-01-15 |
0.8480 EUR |
169,231.5121 CRV |
0.8400 EUR |
0.8160 EUR |
0.8820 EUR |
0.8820 EUR |
| 2025-01-14 |
0.8060 EUR |
236,178.6843 CRV |
0.7920 EUR |
0.7870 EUR |
0.8340 EUR |
0.8240 EUR |
| 2025-01-13 |
0.7530 EUR |
410,304.5183 CRV |
0.8040 EUR |
0.7130 EUR |
0.8270 EUR |
0.7890 EUR |
| 2025-01-12 |
0.8160 EUR |
19,035.6241 CRV |
0.8140 EUR |
0.8000 EUR |
0.8250 EUR |
0.8190 EUR |
| 2025-01-11 |
0.7920 EUR |
51,601.6596 CRV |
0.8080 EUR |
0.7780 EUR |
0.8100 EUR |
0.7840 EUR |
| 2025-01-10 |
0.8150 EUR |
160,779.9690 CRV |
0.7870 EUR |
0.7790 EUR |
0.8390 EUR |
0.8070 EUR |
| 2025-01-09 |
0.8060 EUR |
349,133.2914 CRV |
0.8330 EUR |
0.7650 EUR |
0.8580 EUR |
0.7980 EUR |
| 2025-01-08 |
0.8150 EUR |
378,344.4947 CRV |
0.8670 EUR |
0.7670 EUR |
0.8740 EUR |
0.8340 EUR |
| 2025-01-07 |
0.9050 EUR |
300,778.9315 CRV |
0.9570 EUR |
0.8690 EUR |
0.9640 EUR |
0.8720 EUR |
| 2025-01-06 |
0.9710 EUR |
1,077,569.6566 CRV |
0.9960 EUR |
0.9380 EUR |
1.0240 EUR |
0.9580 EUR |
| 2025-01-05 |
1.0020 EUR |
183,835.0587 CRV |
1.0170 EUR |
0.9870 EUR |
1.0210 EUR |
0.9920 EUR |
| 2025-01-04 |
1.0350 EUR |
325,039.9732 CRV |
1.0540 EUR |
1.0130 EUR |
1.0780 EUR |
1.0290 EUR |
| 2025-01-03 |
0.9610 EUR |
316,101.2404 CRV |
0.9850 EUR |
0.9190 EUR |
1.0250 EUR |
1.0200 EUR |
| 2025-01-02 |
0.9780 EUR |
554,799.2119 CRV |
0.9250 EUR |
0.9250 EUR |
1.0140 EUR |
0.9970 EUR |
| 2025-01-01 |
0.8900 EUR |
298,715.2417 CRV |
0.8640 EUR |
0.8370 EUR |
0.9440 EUR |
0.9430 EUR |
| 2024-12-31 |
0.8780 EUR |
199,742.7161 CRV |
0.8720 EUR |
0.8510 EUR |
0.9130 EUR |
0.8640 EUR |
| 2024-12-30 |
0.9140 EUR |
530,602.4295 CRV |
0.9090 EUR |
0.8650 EUR |
0.9500 EUR |
0.9250 EUR |
| 2024-12-29 |
0.9280 EUR |
191,360.0764 CRV |
0.9780 EUR |
0.9060 EUR |
0.9830 EUR |
0.9090 EUR |
| 2024-12-28 |
0.8960 EUR |
299,074.5214 CRV |
0.8640 EUR |
0.8480 EUR |
0.9510 EUR |
0.9410 EUR |
| 2024-12-27 |
0.9110 EUR |
768,937.6729 CRV |
0.9150 EUR |
0.8680 EUR |
0.9690 EUR |
0.8680 EUR |
| 2024-12-26 |
0.9120 EUR |
648,607.4351 CRV |
0.9680 EUR |
0.8750 EUR |
0.9790 EUR |
0.8850 EUR |
| 2024-12-25 |
1.0040 EUR |
512,478.8982 CRV |
0.9760 EUR |
0.9700 EUR |
1.0240 EUR |
0.9730 EUR |
| 2024-12-24 |
0.9460 EUR |
1,198,038.0205 CRV |
0.9080 EUR |
0.8720 EUR |
1.0200 EUR |
0.9740 EUR |
| 2024-12-23 |
0.8230 EUR |
423,435.7920 CRV |
0.7860 EUR |
0.7760 EUR |
0.8600 EUR |
0.8130 EUR |
| 2024-12-22 |
0.7690 EUR |
408,062.1930 CRV |
0.7570 EUR |
0.7350 EUR |
0.8110 EUR |
0.8000 EUR |
| 2024-12-21 |
0.8200 EUR |
359,088.8891 CRV |
0.8000 EUR |
0.7610 EUR |
0.8960 EUR |
0.7680 EUR |
| 2024-12-20 |
0.7260 EUR |
1,141,762.6688 CRV |
0.8020 EUR |
0.6550 EUR |
0.8330 EUR |
0.7730 EUR |
| 2024-12-19 |
0.8510 EUR |
788,637.2948 CRV |
0.9260 EUR |
0.7760 EUR |
0.9280 EUR |
0.8220 EUR |
| 2024-12-18 |
0.9860 EUR |
702,966.7963 CRV |
1.0500 EUR |
0.8930 EUR |
1.0500 EUR |
0.9180 EUR |
| 2024-12-17 |
1.0680 EUR |
299,519.8236 CRV |
1.0100 EUR |
0.9930 EUR |
1.1000 EUR |
1.0520 EUR |
| 2024-12-16 |
1.0500 EUR |
326,485.2080 CRV |
1.0690 EUR |
1.0000 EUR |
1.1030 EUR |
1.0600 EUR |
| 2024-12-15 |
1.0810 EUR |
529,641.7939 CRV |
1.0890 EUR |
1.0500 EUR |
1.1130 EUR |
1.0860 EUR |
| 2024-12-14 |
1.1570 EUR |
666,524.8715 CRV |
1.0770 EUR |
1.0770 EUR |
1.2360 EUR |
1.1010 EUR |
| 2024-12-13 |
1.1180 EUR |
371,058.0599 CRV |
1.1500 EUR |
1.0710 EUR |
1.1900 EUR |
1.0840 EUR |
| 2024-12-12 |
1.0860 EUR |
338,947.2409 CRV |
1.0620 EUR |
1.0260 EUR |
1.1470 EUR |
1.1430 EUR |
| 2024-12-11 |
1.0230 EUR |
641,268.4294 CRV |
1.0100 EUR |
0.9290 EUR |
1.0950 EUR |
1.0390 EUR |
| 2024-12-10 |
1.0450 EUR |
1,615,946.2444 CRV |
1.0000 EUR |
0.9350 EUR |
1.1550 EUR |
0.9870 EUR |
| 2024-12-09 |
1.0310 EUR |
965,008.4667 CRV |
1.1400 EUR |
0.9960 EUR |
1.1400 EUR |
1.0300 EUR |
| 2024-12-08 |
1.1290 EUR |
444,210.7243 CRV |
1.1130 EUR |
1.0840 EUR |
1.1780 EUR |
1.1470 EUR |
| 2024-12-07 |
1.1690 EUR |
487,297.4880 CRV |
1.1870 EUR |
1.1120 EUR |
1.2600 EUR |
1.1200 EUR |
| 2024-12-06 |
1.1220 EUR |
1,838,432.0370 CRV |
0.9960 EUR |
0.9910 EUR |
1.2340 EUR |
1.1710 EUR |
| 2024-12-05 |
1.0290 EUR |
1,016,301.8530 CRV |
1.0350 EUR |
0.9460 EUR |
1.1290 EUR |
1.0740 EUR |
| 2024-12-04 |
1.0600 EUR |
2,778,300.9118 CRV |
0.8360 EUR |
0.8290 EUR |
1.1920 EUR |
1.0310 EUR |
| 2024-12-03 |
0.8310 EUR |
1,959,040.4646 CRV |
0.6950 EUR |
0.6950 EUR |
0.9260 EUR |
0.8360 EUR |