Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2320 EUR |
175,746.7965 CRV |
0.2320 EUR |
0.2250 EUR |
0.2350 EUR |
0.2340 EUR |
| 2024-10-02 |
0.2280 EUR |
277,633.7878 CRV |
0.2340 EUR |
0.2220 EUR |
0.2400 EUR |
0.2310 EUR |
| 2024-10-01 |
0.2400 EUR |
424,743.6989 CRV |
0.2500 EUR |
0.2280 EUR |
0.2580 EUR |
0.2330 EUR |
| 2024-09-30 |
0.2650 EUR |
54,924.1559 CRV |
0.2660 EUR |
0.2610 EUR |
0.2710 EUR |
0.2620 EUR |
| 2024-09-29 |
0.2670 EUR |
42,003.6914 CRV |
0.2720 EUR |
0.2670 EUR |
0.2720 EUR |
0.2710 EUR |
| 2024-09-28 |
0.2730 EUR |
96,922.8236 CRV |
0.2870 EUR |
0.2690 EUR |
0.2870 EUR |
0.2690 EUR |
| 2024-09-27 |
0.2800 EUR |
189,407.2031 CRV |
0.2690 EUR |
0.2680 EUR |
0.2850 EUR |
0.2810 EUR |
| 2024-09-26 |
0.2690 EUR |
335,159.5212 CRV |
0.2730 EUR |
0.2600 EUR |
0.2800 EUR |
0.2630 EUR |
| 2024-09-25 |
0.2740 EUR |
47,655.4343 CRV |
0.2760 EUR |
0.2690 EUR |
0.2790 EUR |
0.2750 EUR |
| 2024-09-24 |
0.2680 EUR |
60,200.3206 CRV |
0.2650 EUR |
0.2630 EUR |
0.2760 EUR |
0.2740 EUR |
| 2024-09-23 |
0.2660 EUR |
39,098.2039 CRV |
0.2690 EUR |
0.2580 EUR |
0.2740 EUR |
0.2700 EUR |
| 2024-09-22 |
0.2670 EUR |
122,644.5189 CRV |
0.2630 EUR |
0.2620 EUR |
0.2740 EUR |
0.2660 EUR |
| 2024-09-21 |
0.2660 EUR |
191,184.0676 CRV |
0.2740 EUR |
0.2640 EUR |
0.2740 EUR |
0.2640 EUR |
| 2024-09-20 |
0.2610 EUR |
96,639.9936 CRV |
0.2490 EUR |
0.2490 EUR |
0.2710 EUR |
0.2710 EUR |
| 2024-09-19 |
0.2550 EUR |
50,478.6447 CRV |
0.2570 EUR |
0.2500 EUR |
0.2600 EUR |
0.2530 EUR |
| 2024-09-18 |
0.2360 EUR |
73,940.8998 CRV |
0.2410 EUR |
0.2300 EUR |
0.2460 EUR |
0.2440 EUR |
| 2024-09-17 |
0.2450 EUR |
70,811.3793 CRV |
0.2360 EUR |
0.2360 EUR |
0.2480 EUR |
0.2430 EUR |
| 2024-09-16 |
0.2370 EUR |
32,784.7257 CRV |
0.2360 EUR |
0.2320 EUR |
0.2400 EUR |
0.2340 EUR |
| 2024-09-15 |
0.2430 EUR |
165,222.7621 CRV |
0.2490 EUR |
0.2370 EUR |
0.2500 EUR |
0.2410 EUR |
| 2024-09-14 |
0.2520 EUR |
54,903.0676 CRV |
0.2530 EUR |
0.2480 EUR |
0.2550 EUR |
0.2490 EUR |
| 2024-09-13 |
0.2520 EUR |
23,840.0107 CRV |
0.2580 EUR |
0.2470 EUR |
0.2590 EUR |
0.2540 EUR |
| 2024-09-12 |
0.2500 EUR |
42,591.4261 CRV |
0.2510 EUR |
0.2470 EUR |
0.2550 EUR |
0.2530 EUR |
| 2024-09-11 |
0.2500 EUR |
71,821.3576 CRV |
0.2520 EUR |
0.2430 EUR |
0.2580 EUR |
0.2520 EUR |
| 2024-09-10 |
0.2520 EUR |
87,893.2298 CRV |
0.2560 EUR |
0.2480 EUR |
0.2610 EUR |
0.2570 EUR |
| 2024-09-09 |
0.2560 EUR |
97,912.2621 CRV |
0.2480 EUR |
0.2480 EUR |
0.2620 EUR |
0.2580 EUR |
| 2024-09-08 |
0.2360 EUR |
208,794.9096 CRV |
0.2370 EUR |
0.2310 EUR |
0.2450 EUR |
0.2450 EUR |
| 2024-09-07 |
0.2380 EUR |
39,477.5820 CRV |
0.2340 EUR |
0.2340 EUR |
0.2410 EUR |
0.2410 EUR |
| 2024-09-06 |
0.2460 EUR |
142,333.8327 CRV |
0.2510 EUR |
0.2340 EUR |
0.2540 EUR |
0.2380 EUR |
| 2024-09-05 |
0.2550 EUR |
132,048.6911 CRV |
0.2620 EUR |
0.2520 EUR |
0.2660 EUR |
0.2520 EUR |
| 2024-09-04 |
0.2520 EUR |
252,112.3201 CRV |
0.2370 EUR |
0.2280 EUR |
0.2660 EUR |
0.2620 EUR |
| 2024-09-03 |
0.2450 EUR |
23,805.3573 CRV |
0.2540 EUR |
0.2370 EUR |
0.2540 EUR |
0.2370 EUR |
| 2024-09-02 |
0.2490 EUR |
30,248.4644 CRV |
0.2440 EUR |
0.2430 EUR |
0.2550 EUR |
0.2550 EUR |
| 2024-09-01 |
0.2460 EUR |
66,526.3184 CRV |
0.2520 EUR |
0.2400 EUR |
0.2520 EUR |
0.2400 EUR |
| 2024-08-31 |
0.2580 EUR |
17,367.8089 CRV |
0.2640 EUR |
0.2560 EUR |
0.2670 EUR |
0.2570 EUR |
| 2024-08-30 |
0.2600 EUR |
49,931.5798 CRV |
0.2610 EUR |
0.2470 EUR |
0.2650 EUR |
0.2650 EUR |
| 2024-08-29 |
0.2650 EUR |
36,123.7982 CRV |
0.2640 EUR |
0.2530 EUR |
0.2740 EUR |
0.2570 EUR |
| 2024-08-28 |
0.2670 EUR |
201,080.1454 CRV |
0.2660 EUR |
0.2600 EUR |
0.2760 EUR |
0.2650 EUR |
| 2024-08-27 |
0.2710 EUR |
199,440.9074 CRV |
0.2850 EUR |
0.2570 EUR |
0.2850 EUR |
0.2590 EUR |
| 2024-08-26 |
0.2900 EUR |
338,082.4991 CRV |
0.2990 EUR |
0.2790 EUR |
0.2990 EUR |
0.2790 EUR |
| 2024-08-25 |
0.2990 EUR |
208,916.6792 CRV |
0.3130 EUR |
0.2920 EUR |
0.3130 EUR |
0.3020 EUR |
| 2024-08-24 |
0.3180 EUR |
351,558.6410 CRV |
0.3040 EUR |
0.2980 EUR |
0.3270 EUR |
0.3120 EUR |
| 2024-08-23 |
0.2960 EUR |
241,338.6606 CRV |
0.2970 EUR |
0.2870 EUR |
0.3090 EUR |
0.3050 EUR |
| 2024-08-22 |
0.2950 EUR |
239,013.9521 CRV |
0.3000 EUR |
0.2920 EUR |
0.3000 EUR |
0.2960 EUR |
| 2024-08-21 |
0.3040 EUR |
522,264.5374 CRV |
0.2990 EUR |
0.2930 EUR |
0.3110 EUR |
0.3010 EUR |
| 2024-08-20 |
0.2780 EUR |
146,452.1695 CRV |
0.2730 EUR |
0.2660 EUR |
0.2990 EUR |
0.2950 EUR |
| 2024-08-19 |
0.2730 EUR |
389,674.4873 CRV |
0.2800 EUR |
0.2650 EUR |
0.2800 EUR |
0.2750 EUR |
| 2024-08-18 |
0.2870 EUR |
478,771.6736 CRV |
0.2840 EUR |
0.2790 EUR |
0.2960 EUR |
0.2800 EUR |
| 2024-08-17 |
0.2890 EUR |
157,961.6107 CRV |
0.2990 EUR |
0.2820 EUR |
0.2990 EUR |
0.2860 EUR |
| 2024-08-16 |
0.2850 EUR |
332,788.9790 CRV |
0.2880 EUR |
0.2720 EUR |
0.3080 EUR |
0.3060 EUR |
| 2024-08-15 |
0.2850 EUR |
424,866.5278 CRV |
0.2950 EUR |
0.2770 EUR |
0.2970 EUR |
0.2790 EUR |