Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
2.3600 EUR |
135,856.8266 CRV |
2.3570 EUR |
2.2700 EUR |
2.4090 EUR |
2.2940 EUR |
| 2022-04-27 |
2.3210 EUR |
23,901.7578 CRV |
2.2240 EUR |
2.2240 EUR |
2.3920 EUR |
2.3560 EUR |
| 2022-04-26 |
2.4480 EUR |
129,976.1696 CRV |
2.5580 EUR |
2.2710 EUR |
2.5770 EUR |
2.2720 EUR |
| 2022-04-25 |
2.4260 EUR |
124,240.1772 CRV |
2.5010 EUR |
2.3170 EUR |
2.5810 EUR |
2.5570 EUR |
| 2022-04-24 |
2.4850 EUR |
102,510.2556 CRV |
2.4750 EUR |
2.4040 EUR |
2.5680 EUR |
2.5220 EUR |
| 2022-04-23 |
2.4150 EUR |
115,329.9232 CRV |
2.2970 EUR |
2.2870 EUR |
2.5270 EUR |
2.5120 EUR |
| 2022-04-22 |
2.2550 EUR |
306,101.7247 CRV |
2.0250 EUR |
2.0250 EUR |
2.3930 EUR |
2.3290 EUR |
| 2022-04-21 |
2.1350 EUR |
106,506.9335 CRV |
2.1500 EUR |
2.0070 EUR |
2.2140 EUR |
2.0350 EUR |
| 2022-04-20 |
2.1470 EUR |
57,755.1531 CRV |
2.1420 EUR |
2.0890 EUR |
2.2320 EUR |
2.1490 EUR |
| 2022-04-19 |
2.0890 EUR |
49,812.9234 CRV |
2.0300 EUR |
2.0140 EUR |
2.1730 EUR |
2.1360 EUR |
| 2022-04-18 |
1.9600 EUR |
86,630.7709 CRV |
2.0310 EUR |
1.9100 EUR |
2.0310 EUR |
2.0180 EUR |
| 2022-04-17 |
2.1030 EUR |
33,182.6209 CRV |
2.0700 EUR |
2.0640 EUR |
2.1710 EUR |
2.0890 EUR |
| 2022-04-16 |
2.0510 EUR |
10,231.0668 CRV |
2.0610 EUR |
2.0320 EUR |
2.0880 EUR |
2.0730 EUR |
| 2022-04-15 |
2.0730 EUR |
15,701.4823 CRV |
2.0610 EUR |
2.0360 EUR |
2.1000 EUR |
2.0600 EUR |
| 2022-04-14 |
2.0820 EUR |
25,812.6070 CRV |
2.1110 EUR |
2.0330 EUR |
2.1330 EUR |
2.0620 EUR |
| 2022-04-13 |
2.0850 EUR |
17,845.0778 CRV |
2.0510 EUR |
2.0160 EUR |
2.1190 EUR |
2.1170 EUR |
| 2022-04-12 |
2.0470 EUR |
38,609.5981 CRV |
1.9910 EUR |
1.9910 EUR |
2.0950 EUR |
2.0530 EUR |
| 2022-04-11 |
2.0870 EUR |
69,124.8554 CRV |
2.2070 EUR |
1.9710 EUR |
2.2450 EUR |
2.0110 EUR |
| 2022-04-10 |
2.2680 EUR |
21,584.2090 CRV |
2.2790 EUR |
2.2290 EUR |
2.3150 EUR |
2.2720 EUR |
| 2022-04-09 |
2.1950 EUR |
20,582.6625 CRV |
2.1530 EUR |
2.1340 EUR |
2.2820 EUR |
2.2640 EUR |
| 2022-04-08 |
2.2500 EUR |
66,659.0391 CRV |
2.3330 EUR |
2.1460 EUR |
2.3730 EUR |
2.1570 EUR |
| 2022-04-07 |
2.2770 EUR |
56,390.5869 CRV |
2.2900 EUR |
2.2270 EUR |
2.3550 EUR |
2.3210 EUR |
| 2022-04-06 |
2.4580 EUR |
85,177.7598 CRV |
2.5700 EUR |
2.3310 EUR |
2.5710 EUR |
2.3590 EUR |
| 2022-04-05 |
2.6310 EUR |
42,398.2409 CRV |
2.6570 EUR |
2.5690 EUR |
2.7000 EUR |
2.6030 EUR |
| 2022-04-04 |
2.6150 EUR |
63,377.2156 CRV |
2.6780 EUR |
2.5080 EUR |
2.6780 EUR |
2.6580 EUR |
| 2022-04-03 |
2.6810 EUR |
168,660.4414 CRV |
2.6210 EUR |
2.5710 EUR |
2.7650 EUR |
2.6970 EUR |
| 2022-04-02 |
2.6120 EUR |
88,591.4959 CRV |
2.5340 EUR |
2.5340 EUR |
2.6730 EUR |
2.6190 EUR |
| 2022-04-01 |
2.4710 EUR |
84,603.5338 CRV |
2.3790 EUR |
2.3180 EUR |
2.5690 EUR |
2.5340 EUR |
| 2022-03-31 |
2.4920 EUR |
141,618.5551 CRV |
2.5210 EUR |
2.3630 EUR |
2.6300 EUR |
2.4040 EUR |
| 2022-03-30 |
2.5360 EUR |
105,843.6294 CRV |
2.5310 EUR |
2.4150 EUR |
2.6110 EUR |
2.5420 EUR |
| 2022-03-29 |
2.5150 EUR |
145,667.4931 CRV |
2.3430 EUR |
2.3430 EUR |
2.6110 EUR |
2.5050 EUR |
| 2022-03-28 |
2.4300 EUR |
144,955.1967 CRV |
2.3810 EUR |
2.3600 EUR |
2.4800 EUR |
2.4020 EUR |
| 2022-03-27 |
2.2920 EUR |
57,600.9639 CRV |
2.1950 EUR |
2.1850 EUR |
2.4190 EUR |
2.3570 EUR |
| 2022-03-26 |
2.1540 EUR |
19,218.1910 CRV |
2.0810 EUR |
2.0810 EUR |
2.1900 EUR |
2.1710 EUR |
| 2022-03-25 |
2.1250 EUR |
45,021.4653 CRV |
2.1660 EUR |
2.0580 EUR |
2.2080 EUR |
2.0790 EUR |
| 2022-03-24 |
2.1780 EUR |
42,300.3832 CRV |
2.1680 EUR |
2.1300 EUR |
2.2170 EUR |
2.1530 EUR |
| 2022-03-23 |
2.1190 EUR |
27,581.0821 CRV |
2.0580 EUR |
2.0310 EUR |
2.1760 EUR |
2.1500 EUR |
| 2022-03-22 |
2.0680 EUR |
162,842.3517 CRV |
1.9920 EUR |
1.9860 EUR |
2.1120 EUR |
2.0600 EUR |
| 2022-03-21 |
2.0020 EUR |
86,197.4675 CRV |
1.9460 EUR |
1.9100 EUR |
2.0310 EUR |
2.0060 EUR |
| 2022-03-20 |
1.9870 EUR |
46,300.3352 CRV |
2.0670 EUR |
1.9200 EUR |
2.0790 EUR |
1.9450 EUR |
| 2022-03-19 |
2.0560 EUR |
65,294.2552 CRV |
2.0300 EUR |
2.0150 EUR |
2.1050 EUR |
2.0580 EUR |
| 2022-03-18 |
1.9770 EUR |
66,547.0635 CRV |
1.9150 EUR |
1.8790 EUR |
2.0350 EUR |
2.0300 EUR |
| 2022-03-17 |
1.9200 EUR |
68,748.2666 CRV |
1.8990 EUR |
1.8510 EUR |
1.9720 EUR |
1.9150 EUR |
| 2022-03-16 |
1.8190 EUR |
138,942.0904 CRV |
1.7820 EUR |
1.7440 EUR |
1.9070 EUR |
1.8810 EUR |
| 2022-03-15 |
1.7560 EUR |
29,975.4712 CRV |
1.7870 EUR |
1.7060 EUR |
1.8250 EUR |
1.7920 EUR |
| 2022-03-14 |
1.7650 EUR |
30,645.1242 CRV |
1.7580 EUR |
1.7330 EUR |
1.8210 EUR |
1.7750 EUR |
| 2022-03-13 |
1.8030 EUR |
20,499.8096 CRV |
1.8160 EUR |
1.7390 EUR |
1.8610 EUR |
1.7420 EUR |
| 2022-03-12 |
1.8510 EUR |
34,064.7289 CRV |
1.8050 EUR |
1.8050 EUR |
1.8890 EUR |
1.8340 EUR |
| 2022-03-11 |
1.8200 EUR |
27,096.4854 CRV |
1.8570 EUR |
1.7690 EUR |
1.9090 EUR |
1.8170 EUR |
| 2022-03-10 |
1.8400 EUR |
67,279.6648 CRV |
1.9510 EUR |
1.7710 EUR |
1.9560 EUR |
1.8540 EUR |