Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.6870 EUR |
739,767.7782 CRV |
0.6380 EUR |
0.6380 EUR |
0.7400 EUR |
0.7200 EUR |
| 2024-12-01 |
0.6330 EUR |
701,324.5752 CRV |
0.6510 EUR |
0.5980 EUR |
0.6940 EUR |
0.6370 EUR |
| 2024-11-30 |
0.5720 EUR |
874,924.7401 CRV |
0.5110 EUR |
0.5060 EUR |
0.6450 EUR |
0.6400 EUR |
| 2024-11-29 |
0.4880 EUR |
434,512.7057 CRV |
0.4700 EUR |
0.4610 EUR |
0.5150 EUR |
0.5130 EUR |
| 2024-11-28 |
0.4600 EUR |
216,985.0729 CRV |
0.4770 EUR |
0.4500 EUR |
0.4870 EUR |
0.4660 EUR |
| 2024-11-27 |
0.4650 EUR |
523,726.3833 CRV |
0.4640 EUR |
0.4460 EUR |
0.4870 EUR |
0.4780 EUR |
| 2024-11-26 |
0.4690 EUR |
490,863.3973 CRV |
0.4970 EUR |
0.4480 EUR |
0.5080 EUR |
0.4590 EUR |
| 2024-11-25 |
0.5030 EUR |
1,411,584.2462 CRV |
0.4750 EUR |
0.4580 EUR |
0.5490 EUR |
0.4860 EUR |
| 2024-11-24 |
0.4710 EUR |
431,170.4360 CRV |
0.4760 EUR |
0.4460 EUR |
0.5100 EUR |
0.4720 EUR |
| 2024-11-23 |
0.4800 EUR |
762,946.4099 CRV |
0.4470 EUR |
0.4360 EUR |
0.5130 EUR |
0.4770 EUR |
| 2024-11-22 |
0.4200 EUR |
475,329.5790 CRV |
0.3860 EUR |
0.3790 EUR |
0.4460 EUR |
0.4450 EUR |
| 2024-11-21 |
0.3650 EUR |
1,654,454.7191 CRV |
0.3560 EUR |
0.3380 EUR |
0.4010 EUR |
0.3810 EUR |
| 2024-11-20 |
0.3670 EUR |
458,396.0358 CRV |
0.3830 EUR |
0.3420 EUR |
0.3830 EUR |
0.3580 EUR |
| 2024-11-19 |
0.3910 EUR |
1,258,255.2413 CRV |
0.3550 EUR |
0.3490 EUR |
0.4140 EUR |
0.3950 EUR |
| 2024-11-18 |
0.3410 EUR |
666,745.9958 CRV |
0.3020 EUR |
0.3020 EUR |
0.3720 EUR |
0.3560 EUR |
| 2024-11-17 |
0.3120 EUR |
160,209.4409 CRV |
0.3160 EUR |
0.3010 EUR |
0.3240 EUR |
0.3010 EUR |
| 2024-11-16 |
0.3150 EUR |
994,614.7970 CRV |
0.2750 EUR |
0.2730 EUR |
0.3550 EUR |
0.3200 EUR |
| 2024-11-15 |
0.2710 EUR |
296,834.4254 CRV |
0.2760 EUR |
0.2620 EUR |
0.2810 EUR |
0.2760 EUR |
| 2024-11-14 |
0.2780 EUR |
359,606.3109 CRV |
0.2960 EUR |
0.2720 EUR |
0.2960 EUR |
0.2780 EUR |
| 2024-11-13 |
0.2820 EUR |
610,382.3400 CRV |
0.2610 EUR |
0.2400 EUR |
0.3060 EUR |
0.2900 EUR |
| 2024-11-12 |
0.2540 EUR |
741,448.2059 CRV |
0.2700 EUR |
0.2440 EUR |
0.2740 EUR |
0.2560 EUR |
| 2024-11-11 |
0.2670 EUR |
896,270.1476 CRV |
0.2660 EUR |
0.2590 EUR |
0.2760 EUR |
0.2730 EUR |
| 2024-11-10 |
0.2650 EUR |
151,379.5954 CRV |
0.2570 EUR |
0.2570 EUR |
0.2720 EUR |
0.2720 EUR |
| 2024-11-09 |
0.2570 EUR |
145,802.4900 CRV |
0.2460 EUR |
0.2460 EUR |
0.2630 EUR |
0.2530 EUR |
| 2024-11-08 |
0.2430 EUR |
55,412.1700 CRV |
0.2460 EUR |
0.2400 EUR |
0.2490 EUR |
0.2460 EUR |
| 2024-11-07 |
0.2460 EUR |
118,012.8036 CRV |
0.2420 EUR |
0.2400 EUR |
0.2490 EUR |
0.2410 EUR |
| 2024-11-06 |
0.2320 EUR |
220,329.3207 CRV |
0.2170 EUR |
0.2170 EUR |
0.2380 EUR |
0.2360 EUR |
| 2024-11-05 |
0.2120 EUR |
34,308.1337 CRV |
0.2080 EUR |
0.2080 EUR |
0.2190 EUR |
0.2170 EUR |
| 2024-11-04 |
0.2090 EUR |
143,325.0727 CRV |
0.2120 EUR |
0.2020 EUR |
0.2140 EUR |
0.2050 EUR |
| 2024-11-03 |
0.2130 EUR |
527,847.5489 CRV |
0.2190 EUR |
0.2060 EUR |
0.2190 EUR |
0.2130 EUR |
| 2024-11-02 |
0.2230 EUR |
51,219.2649 CRV |
0.2300 EUR |
0.2180 EUR |
0.2300 EUR |
0.2210 EUR |
| 2024-11-01 |
0.2290 EUR |
260,632.6835 CRV |
0.2290 EUR |
0.2280 EUR |
0.2380 EUR |
0.2320 EUR |
| 2024-10-31 |
0.2310 EUR |
340,565.5996 CRV |
0.2380 EUR |
0.2240 EUR |
0.2380 EUR |
0.2310 EUR |
| 2024-10-30 |
0.2400 EUR |
137,777.5550 CRV |
0.2390 EUR |
0.2360 EUR |
0.2450 EUR |
0.2390 EUR |
| 2024-10-29 |
0.2350 EUR |
122,750.4113 CRV |
0.2290 EUR |
0.2290 EUR |
0.2400 EUR |
0.2360 EUR |
| 2024-10-28 |
0.2200 EUR |
29,406.0535 CRV |
0.2250 EUR |
0.2170 EUR |
0.2250 EUR |
0.2230 EUR |
| 2024-10-27 |
0.2220 EUR |
20,140.2345 CRV |
0.2220 EUR |
0.2220 EUR |
0.2260 EUR |
0.2260 EUR |
| 2024-10-26 |
0.2200 EUR |
33,608.0584 CRV |
0.2190 EUR |
0.2170 EUR |
0.2240 EUR |
0.2230 EUR |
| 2024-10-25 |
0.2190 EUR |
269,730.4023 CRV |
0.2300 EUR |
0.2080 EUR |
0.2320 EUR |
0.2150 EUR |
| 2024-10-24 |
0.2340 EUR |
33,892.1031 CRV |
0.2370 EUR |
0.2310 EUR |
0.2370 EUR |
0.2320 EUR |
| 2024-10-23 |
0.2330 EUR |
22,464.1288 CRV |
0.2380 EUR |
0.2280 EUR |
0.2380 EUR |
0.2320 EUR |
| 2024-10-22 |
0.2400 EUR |
27,673.3858 CRV |
0.2400 EUR |
0.2390 EUR |
0.2440 EUR |
0.2390 EUR |
| 2024-10-21 |
0.2450 EUR |
149,053.4384 CRV |
0.2540 EUR |
0.2440 EUR |
0.2540 EUR |
0.2440 EUR |
| 2024-10-20 |
0.2490 EUR |
32,295.9605 CRV |
0.2460 EUR |
0.2440 EUR |
0.2600 EUR |
0.2510 EUR |
| 2024-10-19 |
0.2490 EUR |
25,280.9514 CRV |
0.2500 EUR |
0.2440 EUR |
0.2510 EUR |
0.2440 EUR |
| 2024-10-18 |
0.2430 EUR |
40,332.3229 CRV |
0.2400 EUR |
0.2400 EUR |
0.2450 EUR |
0.2440 EUR |
| 2024-10-17 |
0.2340 EUR |
46,955.2642 CRV |
0.2370 EUR |
0.2310 EUR |
0.2390 EUR |
0.2390 EUR |
| 2024-10-16 |
0.2390 EUR |
18,916.9001 CRV |
0.2400 EUR |
0.2370 EUR |
0.2430 EUR |
0.2390 EUR |
| 2024-10-15 |
0.2430 EUR |
54,088.0022 CRV |
0.2470 EUR |
0.2380 EUR |
0.2500 EUR |
0.2390 EUR |
| 2024-10-14 |
0.2410 EUR |
37,815.0569 CRV |
0.2400 EUR |
0.2370 EUR |
0.2440 EUR |
0.2430 EUR |