Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
3.6720 EUR |
143,524.9088 CRV |
3.6230 EUR |
3.4290 EUR |
3.7850 EUR |
3.5600 EUR |
| 2021-11-18 |
3.4900 EUR |
295,218.1635 CRV |
3.5670 EUR |
3.1480 EUR |
3.7560 EUR |
3.5920 EUR |
| 2021-11-17 |
3.4790 EUR |
251,155.7120 CRV |
3.2800 EUR |
3.2610 EUR |
3.5820 EUR |
3.5230 EUR |
| 2021-11-16 |
3.1930 EUR |
383,939.6477 CRV |
3.4630 EUR |
2.9030 EUR |
3.4630 EUR |
3.3190 EUR |
| 2021-11-15 |
3.5130 EUR |
102,035.3660 CRV |
3.6130 EUR |
3.4360 EUR |
3.6250 EUR |
3.4680 EUR |
| 2021-11-14 |
3.6230 EUR |
60,846.8070 CRV |
3.6960 EUR |
3.5400 EUR |
3.8200 EUR |
3.5930 EUR |
| 2021-11-13 |
3.6920 EUR |
149,918.2020 CRV |
3.5260 EUR |
3.5260 EUR |
3.8310 EUR |
3.7240 EUR |
| 2021-11-12 |
3.5100 EUR |
104,846.5764 CRV |
3.6400 EUR |
3.3970 EUR |
3.7500 EUR |
3.5190 EUR |
| 2021-11-11 |
3.7230 EUR |
156,013.3363 CRV |
3.5630 EUR |
3.5280 EUR |
3.8570 EUR |
3.6850 EUR |
| 2021-11-10 |
3.5690 EUR |
278,252.9376 CRV |
3.9030 EUR |
3.2260 EUR |
3.9840 EUR |
3.5220 EUR |
| 2021-11-09 |
4.0580 EUR |
356,556.0169 CRV |
4.0040 EUR |
3.8310 EUR |
4.3150 EUR |
3.9580 EUR |
| 2021-11-08 |
3.8230 EUR |
240,963.3403 CRV |
3.8900 EUR |
3.7240 EUR |
4.0000 EUR |
3.9770 EUR |
| 2021-11-07 |
3.8680 EUR |
267,309.9494 CRV |
3.5660 EUR |
3.5410 EUR |
4.1070 EUR |
3.9160 EUR |
| 2021-11-06 |
3.5020 EUR |
215,140.1158 CRV |
3.5300 EUR |
3.3530 EUR |
3.7170 EUR |
3.5300 EUR |
| 2021-11-05 |
3.5650 EUR |
59,386.3564 CRV |
3.6090 EUR |
3.4870 EUR |
3.6530 EUR |
3.5360 EUR |
| 2021-11-04 |
3.7070 EUR |
154,324.9613 CRV |
3.7780 EUR |
3.5220 EUR |
3.9100 EUR |
3.5760 EUR |
| 2021-11-03 |
3.6950 EUR |
236,539.3746 CRV |
3.7020 EUR |
3.4810 EUR |
3.9750 EUR |
3.7890 EUR |
| 2021-11-02 |
3.7740 EUR |
233,778.4180 CRV |
3.8860 EUR |
3.6690 EUR |
3.9940 EUR |
3.7040 EUR |
| 2021-11-01 |
3.7860 EUR |
224,889.0816 CRV |
3.8370 EUR |
3.6260 EUR |
3.9160 EUR |
3.8850 EUR |
| 2021-10-31 |
3.8930 EUR |
175,760.2365 CRV |
4.0970 EUR |
3.7400 EUR |
4.1020 EUR |
3.8450 EUR |
| 2021-10-30 |
4.1610 EUR |
368,766.5868 CRV |
4.0310 EUR |
3.9560 EUR |
4.6000 EUR |
4.1040 EUR |
| 2021-10-29 |
4.0900 EUR |
197,520.5837 CRV |
4.0670 EUR |
3.9310 EUR |
4.3130 EUR |
4.0170 EUR |
| 2021-10-28 |
4.3180 EUR |
542,927.1264 CRV |
3.8270 EUR |
3.8270 EUR |
4.7450 EUR |
4.0400 EUR |
| 2021-10-27 |
3.7800 EUR |
595,313.1702 CRV |
4.0050 EUR |
3.4900 EUR |
4.0600 EUR |
3.8440 EUR |
| 2021-10-26 |
4.2710 EUR |
923,899.5492 CRV |
4.1360 EUR |
3.8940 EUR |
4.5500 EUR |
3.9510 EUR |
| 2021-10-25 |
3.5850 EUR |
837,278.2349 CRV |
3.0130 EUR |
3.0020 EUR |
3.8800 EUR |
3.7860 EUR |
| 2021-10-24 |
3.2120 EUR |
189,404.8526 CRV |
3.1730 EUR |
2.9750 EUR |
3.3940 EUR |
3.0570 EUR |
| 2021-10-23 |
2.9690 EUR |
302,869.7644 CRV |
2.8600 EUR |
2.7340 EUR |
3.2580 EUR |
3.1400 EUR |
| 2021-10-22 |
2.7030 EUR |
128,552.8557 CRV |
2.4540 EUR |
2.4540 EUR |
2.8360 EUR |
2.8140 EUR |
| 2021-10-21 |
2.5540 EUR |
219,852.0857 CRV |
2.5130 EUR |
2.4400 EUR |
2.6140 EUR |
2.4750 EUR |
| 2021-10-20 |
2.4940 EUR |
78,557.8838 CRV |
2.4000 EUR |
2.4000 EUR |
2.5430 EUR |
2.4910 EUR |
| 2021-10-19 |
2.3880 EUR |
50,048.4925 CRV |
2.4050 EUR |
2.3080 EUR |
2.4380 EUR |
2.3610 EUR |
| 2021-10-18 |
2.4060 EUR |
22,185.5193 CRV |
2.4730 EUR |
2.3500 EUR |
2.4730 EUR |
2.4060 EUR |
| 2021-10-17 |
2.4340 EUR |
39,948.1799 CRV |
2.4980 EUR |
2.3510 EUR |
2.5060 EUR |
2.4350 EUR |
| 2021-10-16 |
2.5810 EUR |
162,353.0492 CRV |
2.4960 EUR |
2.4740 EUR |
2.6470 EUR |
2.4990 EUR |
| 2021-10-15 |
2.4990 EUR |
85,354.9790 CRV |
2.4890 EUR |
2.4220 EUR |
2.5950 EUR |
2.4990 EUR |
| 2021-10-14 |
2.6000 EUR |
143,318.5450 CRV |
2.5490 EUR |
2.4670 EUR |
2.7100 EUR |
2.4690 EUR |
| 2021-10-13 |
2.4840 EUR |
125,828.7768 CRV |
2.3320 EUR |
2.2950 EUR |
2.5790 EUR |
2.5540 EUR |
| 2021-10-12 |
2.2580 EUR |
55,893.8958 CRV |
2.3330 EUR |
2.1930 EUR |
2.3330 EUR |
2.3250 EUR |
| 2021-10-11 |
2.3490 EUR |
88,727.7620 CRV |
2.3360 EUR |
2.2830 EUR |
2.4290 EUR |
2.3230 EUR |
| 2021-10-10 |
2.4600 EUR |
100,978.0748 CRV |
2.5150 EUR |
2.3160 EUR |
2.5390 EUR |
2.3260 EUR |
| 2021-10-09 |
2.5940 EUR |
61,473.4870 CRV |
2.5540 EUR |
2.4790 EUR |
2.6800 EUR |
2.4990 EUR |
| 2021-10-08 |
2.4440 EUR |
59,059.3316 CRV |
2.4290 EUR |
2.3840 EUR |
2.5250 EUR |
2.4900 EUR |
| 2021-10-07 |
2.4020 EUR |
71,070.2852 CRV |
2.3630 EUR |
2.2960 EUR |
2.5090 EUR |
2.4160 EUR |
| 2021-10-06 |
2.3900 EUR |
138,336.8393 CRV |
2.5260 EUR |
2.2790 EUR |
2.5350 EUR |
2.3670 EUR |
| 2021-10-05 |
2.4790 EUR |
173,974.5838 CRV |
2.4820 EUR |
2.3810 EUR |
2.6090 EUR |
2.4800 EUR |
| 2021-10-04 |
2.3760 EUR |
165,977.2779 CRV |
2.4210 EUR |
2.2660 EUR |
2.4870 EUR |
2.4120 EUR |
| 2021-10-03 |
2.4400 EUR |
138,371.2509 CRV |
2.1840 EUR |
2.1340 EUR |
2.5490 EUR |
2.4650 EUR |
| 2021-10-02 |
2.1960 EUR |
100,239.4128 CRV |
2.1790 EUR |
2.1260 EUR |
2.2870 EUR |
2.2590 EUR |
| 2021-10-01 |
2.0900 EUR |
148,517.3268 CRV |
2.0150 EUR |
1.9780 EUR |
2.2030 EUR |
2.1610 EUR |