Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.4900 EUR |
4,200.8941 CRV |
0.4940 EUR |
0.4870 EUR |
0.4940 EUR |
0.4930 EUR |
| 2022-12-23 |
0.4920 EUR |
25,662.7435 CRV |
0.4950 EUR |
0.4900 EUR |
0.4970 EUR |
0.4910 EUR |
| 2022-12-22 |
0.4840 EUR |
37,155.1115 CRV |
0.4880 EUR |
0.4760 EUR |
0.4970 EUR |
0.4920 EUR |
| 2022-12-21 |
0.4980 EUR |
22,551.2080 CRV |
0.4960 EUR |
0.4840 EUR |
0.5020 EUR |
0.4840 EUR |
| 2022-12-20 |
0.4950 EUR |
51,345.8534 CRV |
0.4910 EUR |
0.4870 EUR |
0.5070 EUR |
0.4970 EUR |
| 2022-12-19 |
0.5090 EUR |
42,968.4748 CRV |
0.5180 EUR |
0.4850 EUR |
0.5380 EUR |
0.4860 EUR |
| 2022-12-18 |
0.5240 EUR |
55,264.1995 CRV |
0.5290 EUR |
0.5160 EUR |
0.5300 EUR |
0.5220 EUR |
| 2022-12-17 |
0.5220 EUR |
134,804.0209 CRV |
0.5150 EUR |
0.5070 EUR |
0.5250 EUR |
0.5210 EUR |
| 2022-12-16 |
0.5390 EUR |
154,544.5365 CRV |
0.5820 EUR |
0.5050 EUR |
0.5820 EUR |
0.5150 EUR |
| 2022-12-15 |
0.5870 EUR |
11,328.8970 CRV |
0.5960 EUR |
0.5790 EUR |
0.5960 EUR |
0.5850 EUR |
| 2022-12-14 |
0.6090 EUR |
169,196.4526 CRV |
0.6180 EUR |
0.5980 EUR |
0.6230 EUR |
0.6050 EUR |
| 2022-12-13 |
0.6120 EUR |
54,447.5025 CRV |
0.5880 EUR |
0.5720 EUR |
0.6230 EUR |
0.6160 EUR |
| 2022-12-12 |
0.5790 EUR |
18,504.0877 CRV |
0.5980 EUR |
0.5670 EUR |
0.5980 EUR |
0.5860 EUR |
| 2022-12-11 |
0.6040 EUR |
23,986.3091 CRV |
0.6060 EUR |
0.5950 EUR |
0.6150 EUR |
0.6000 EUR |
| 2022-12-10 |
0.6120 EUR |
11,386.7427 CRV |
0.6100 EUR |
0.6030 EUR |
0.6170 EUR |
0.6050 EUR |
| 2022-12-09 |
0.6210 EUR |
13,178.8105 CRV |
0.6270 EUR |
0.6060 EUR |
0.6330 EUR |
0.6100 EUR |
| 2022-12-08 |
0.6250 EUR |
25,586.1909 CRV |
0.6180 EUR |
0.6180 EUR |
0.6370 EUR |
0.6340 EUR |
| 2022-12-07 |
0.6320 EUR |
33,151.2105 CRV |
0.6500 EUR |
0.6170 EUR |
0.6580 EUR |
0.6300 EUR |
| 2022-12-06 |
0.6510 EUR |
35,672.7600 CRV |
0.6450 EUR |
0.6370 EUR |
0.6610 EUR |
0.6430 EUR |
| 2022-12-05 |
0.6520 EUR |
184,289.0373 CRV |
0.6450 EUR |
0.6350 EUR |
0.6680 EUR |
0.6400 EUR |
| 2022-12-04 |
0.6270 EUR |
67,091.4545 CRV |
0.6110 EUR |
0.6110 EUR |
0.6410 EUR |
0.6390 EUR |
| 2022-12-03 |
0.6070 EUR |
54,007.9142 CRV |
0.6250 EUR |
0.6020 EUR |
0.6260 EUR |
0.6040 EUR |
| 2022-12-02 |
0.6100 EUR |
37,320.8966 CRV |
0.6110 EUR |
0.5960 EUR |
0.6240 EUR |
0.6230 EUR |
| 2022-12-01 |
0.6270 EUR |
37,571.9116 CRV |
0.6420 EUR |
0.6060 EUR |
0.6420 EUR |
0.6090 EUR |
| 2022-11-30 |
0.6460 EUR |
109,001.3606 CRV |
0.6420 EUR |
0.6320 EUR |
0.6630 EUR |
0.6470 EUR |
| 2022-11-29 |
0.6410 EUR |
84,408.1711 CRV |
0.6200 EUR |
0.6180 EUR |
0.6530 EUR |
0.6420 EUR |
| 2022-11-28 |
0.6190 EUR |
148,959.6807 CRV |
0.6470 EUR |
0.6060 EUR |
0.6470 EUR |
0.6220 EUR |
| 2022-11-27 |
0.6760 EUR |
42,977.2885 CRV |
0.6780 EUR |
0.6720 EUR |
0.6860 EUR |
0.6790 EUR |
| 2022-11-26 |
0.6950 EUR |
182,657.2207 CRV |
0.6500 EUR |
0.6500 EUR |
0.7270 EUR |
0.6830 EUR |
| 2022-11-25 |
0.6530 EUR |
40,256.2667 CRV |
0.6580 EUR |
0.6310 EUR |
0.6720 EUR |
0.6540 EUR |
| 2022-11-24 |
0.6690 EUR |
256,050.7491 CRV |
0.6580 EUR |
0.6350 EUR |
0.6950 EUR |
0.6530 EUR |
| 2022-11-23 |
0.6410 EUR |
644,101.4805 CRV |
0.6120 EUR |
0.5920 EUR |
0.6900 EUR |
0.6650 EUR |
| 2022-11-22 |
0.5520 EUR |
4,348,068.4547 CRV |
0.4970 EUR |
0.3920 EUR |
0.7150 EUR |
0.6110 EUR |
| 2022-11-21 |
0.4870 EUR |
149,588.9328 CRV |
0.4850 EUR |
0.4600 EUR |
0.5020 EUR |
0.4750 EUR |
| 2022-11-20 |
0.5090 EUR |
338,979.0179 CRV |
0.5240 EUR |
0.4900 EUR |
0.5300 EUR |
0.5000 EUR |
| 2022-11-19 |
0.5290 EUR |
7,910.7452 CRV |
0.5350 EUR |
0.5230 EUR |
0.5350 EUR |
0.5270 EUR |
| 2022-11-18 |
0.5360 EUR |
69,721.8009 CRV |
0.5320 EUR |
0.5300 EUR |
0.5410 EUR |
0.5340 EUR |
| 2022-11-17 |
0.5360 EUR |
237,937.3003 CRV |
0.5640 EUR |
0.5160 EUR |
0.5640 EUR |
0.5330 EUR |
| 2022-11-16 |
0.5790 EUR |
92,660.6521 CRV |
0.5900 EUR |
0.5520 EUR |
0.5950 EUR |
0.5650 EUR |
| 2022-11-15 |
0.5960 EUR |
46,478.3020 CRV |
0.5980 EUR |
0.5810 EUR |
0.6080 EUR |
0.5810 EUR |
| 2022-11-14 |
0.5820 EUR |
112,372.7616 CRV |
0.6170 EUR |
0.5690 EUR |
0.6170 EUR |
0.5800 EUR |
| 2022-11-13 |
0.6000 EUR |
68,815.2526 CRV |
0.5910 EUR |
0.5760 EUR |
0.6150 EUR |
0.6030 EUR |
| 2022-11-12 |
0.6140 EUR |
40,873.6436 CRV |
0.6440 EUR |
0.5910 EUR |
0.6440 EUR |
0.6000 EUR |
| 2022-11-11 |
0.6400 EUR |
165,227.6627 CRV |
0.6760 EUR |
0.6040 EUR |
0.6770 EUR |
0.6270 EUR |
| 2022-11-10 |
0.6410 EUR |
378,990.3784 CRV |
0.5480 EUR |
0.5480 EUR |
0.7100 EUR |
0.6900 EUR |
| 2022-11-09 |
0.6200 EUR |
757,698.6660 CRV |
0.7650 EUR |
0.5280 EUR |
0.7650 EUR |
0.5560 EUR |
| 2022-11-08 |
0.8220 EUR |
318,696.5581 CRV |
1.0140 EUR |
0.6910 EUR |
1.0140 EUR |
0.7610 EUR |
| 2022-11-07 |
0.9780 EUR |
53,727.1057 CRV |
0.9510 EUR |
0.9390 EUR |
1.0310 EUR |
1.0160 EUR |
| 2022-11-06 |
0.9980 EUR |
63,810.0172 CRV |
0.9970 EUR |
0.9890 EUR |
1.0270 EUR |
0.9920 EUR |
| 2022-11-05 |
1.0170 EUR |
54,823.9591 CRV |
1.0310 EUR |
1.0010 EUR |
1.0410 EUR |
1.0040 EUR |