Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
4.0460 EUR |
59,072.4026 CRV |
4.1930 EUR |
3.8920 EUR |
4.2430 EUR |
4.0260 EUR |
| 2022-01-17 |
4.2340 EUR |
162,161.3433 CRV |
4.5080 EUR |
4.0440 EUR |
4.5080 EUR |
4.1820 EUR |
| 2022-01-16 |
4.5460 EUR |
97,876.2257 CRV |
4.6260 EUR |
4.4380 EUR |
4.7080 EUR |
4.5290 EUR |
| 2022-01-15 |
4.7120 EUR |
144,808.6499 CRV |
4.6800 EUR |
4.6240 EUR |
4.8080 EUR |
4.6820 EUR |
| 2022-01-14 |
4.3700 EUR |
237,602.1434 CRV |
4.3870 EUR |
4.0720 EUR |
4.7220 EUR |
4.6490 EUR |
| 2022-01-13 |
4.3530 EUR |
242,425.0446 CRV |
4.2940 EUR |
4.1710 EUR |
4.5280 EUR |
4.3570 EUR |
| 2022-01-12 |
4.2310 EUR |
240,217.8629 CRV |
4.0630 EUR |
4.0360 EUR |
4.3940 EUR |
4.2770 EUR |
| 2022-01-11 |
3.9960 EUR |
129,843.0279 CRV |
3.8160 EUR |
3.7880 EUR |
4.1200 EUR |
4.0520 EUR |
| 2022-01-10 |
3.7890 EUR |
265,022.3785 CRV |
3.9670 EUR |
3.5720 EUR |
4.0720 EUR |
3.7980 EUR |
| 2022-01-09 |
4.1790 EUR |
102,795.6852 CRV |
4.0590 EUR |
3.9930 EUR |
4.2960 EUR |
4.0260 EUR |
| 2022-01-08 |
4.1450 EUR |
193,717.9791 CRV |
4.4050 EUR |
3.8800 EUR |
4.6180 EUR |
4.1720 EUR |
| 2022-01-07 |
4.4210 EUR |
350,371.1642 CRV |
4.7860 EUR |
4.1880 EUR |
4.7860 EUR |
4.4180 EUR |
| 2022-01-06 |
4.6860 EUR |
231,353.2237 CRV |
4.7860 EUR |
4.4970 EUR |
4.8920 EUR |
4.7740 EUR |
| 2022-01-05 |
5.1560 EUR |
312,928.9821 CRV |
5.3810 EUR |
4.4190 EUR |
5.6800 EUR |
4.7920 EUR |
| 2022-01-04 |
5.6860 EUR |
382,903.1252 CRV |
5.7680 EUR |
5.3700 EUR |
6.0230 EUR |
5.4880 EUR |
| 2022-01-03 |
5.5220 EUR |
494,435.3713 CRV |
5.3240 EUR |
5.0640 EUR |
5.9260 EUR |
5.8120 EUR |
| 2022-01-02 |
5.4210 EUR |
260,620.8702 CRV |
5.4540 EUR |
5.2060 EUR |
5.6770 EUR |
5.3360 EUR |
| 2022-01-01 |
5.2640 EUR |
356,076.2479 CRV |
4.6820 EUR |
4.6820 EUR |
5.5330 EUR |
5.4950 EUR |
| 2021-12-31 |
4.7400 EUR |
215,881.5724 CRV |
4.5170 EUR |
4.4280 EUR |
5.0300 EUR |
4.8100 EUR |
| 2021-12-30 |
4.4970 EUR |
131,326.5931 CRV |
4.2750 EUR |
4.1110 EUR |
4.6630 EUR |
4.5070 EUR |
| 2021-12-29 |
4.3740 EUR |
221,642.4571 CRV |
4.1760 EUR |
4.1720 EUR |
4.5900 EUR |
4.3720 EUR |
| 2021-12-28 |
4.4490 EUR |
468,820.3099 CRV |
4.6640 EUR |
4.1220 EUR |
4.6670 EUR |
4.2510 EUR |
| 2021-12-27 |
4.9730 EUR |
182,245.4641 CRV |
5.0680 EUR |
4.7340 EUR |
5.1170 EUR |
4.7340 EUR |
| 2021-12-26 |
5.1960 EUR |
197,461.0381 CRV |
5.1660 EUR |
4.9870 EUR |
5.3640 EUR |
5.0370 EUR |
| 2021-12-25 |
4.8940 EUR |
147,210.1995 CRV |
4.5890 EUR |
4.5320 EUR |
5.2190 EUR |
5.2030 EUR |
| 2021-12-24 |
4.6630 EUR |
114,678.4673 CRV |
4.5820 EUR |
4.4580 EUR |
4.9600 EUR |
4.5970 EUR |
| 2021-12-23 |
4.5420 EUR |
157,362.0914 CRV |
4.4600 EUR |
4.3320 EUR |
4.7940 EUR |
4.5850 EUR |
| 2021-12-22 |
4.3150 EUR |
477,456.3865 CRV |
4.0910 EUR |
4.0910 EUR |
4.6610 EUR |
4.4510 EUR |
| 2021-12-21 |
3.8780 EUR |
113,233.2758 CRV |
3.6570 EUR |
3.5850 EUR |
4.0760 EUR |
4.0590 EUR |
| 2021-12-20 |
3.5520 EUR |
204,323.3718 CRV |
3.7000 EUR |
3.3620 EUR |
3.8100 EUR |
3.6810 EUR |
| 2021-12-19 |
3.8960 EUR |
150,552.2983 CRV |
4.0260 EUR |
3.6700 EUR |
4.0860 EUR |
3.7720 EUR |
| 2021-12-18 |
3.9250 EUR |
255,557.8300 CRV |
3.8090 EUR |
3.6590 EUR |
4.1110 EUR |
4.0240 EUR |
| 2021-12-17 |
3.6630 EUR |
417,084.8957 CRV |
3.3770 EUR |
3.2780 EUR |
3.9540 EUR |
3.8220 EUR |
| 2021-12-16 |
3.4600 EUR |
132,157.3501 CRV |
3.2770 EUR |
3.2770 EUR |
3.6230 EUR |
3.4400 EUR |
| 2021-12-15 |
3.1280 EUR |
217,912.7094 CRV |
3.0540 EUR |
2.8740 EUR |
3.3730 EUR |
3.2870 EUR |
| 2021-12-14 |
3.0010 EUR |
65,266.9076 CRV |
2.9490 EUR |
2.8650 EUR |
3.0780 EUR |
3.0220 EUR |
| 2021-12-13 |
3.2000 EUR |
119,004.7293 CRV |
3.3930 EUR |
2.8870 EUR |
3.4560 EUR |
2.9580 EUR |
| 2021-12-12 |
3.3170 EUR |
35,959.3927 CRV |
3.3150 EUR |
3.1690 EUR |
3.4280 EUR |
3.3960 EUR |
| 2021-12-11 |
3.1810 EUR |
114,353.1817 CRV |
2.9640 EUR |
2.9200 EUR |
3.3400 EUR |
3.3190 EUR |
| 2021-12-10 |
3.1680 EUR |
101,195.7798 CRV |
3.2390 EUR |
2.9890 EUR |
3.3310 EUR |
3.0460 EUR |
| 2021-12-09 |
3.4100 EUR |
143,145.8924 CRV |
3.6960 EUR |
3.1970 EUR |
3.7590 EUR |
3.3010 EUR |
| 2021-12-08 |
3.5030 EUR |
157,043.8049 CRV |
3.6880 EUR |
3.3700 EUR |
3.7310 EUR |
3.6430 EUR |
| 2021-12-07 |
3.4470 EUR |
151,035.4360 CRV |
3.2970 EUR |
3.2580 EUR |
3.6720 EUR |
3.5960 EUR |
| 2021-12-06 |
3.1190 EUR |
306,101.4829 CRV |
3.2020 EUR |
2.8420 EUR |
3.4140 EUR |
3.3020 EUR |
| 2021-12-05 |
3.2290 EUR |
248,697.6306 CRV |
3.3290 EUR |
2.9580 EUR |
3.5090 EUR |
3.2050 EUR |
| 2021-12-04 |
3.1850 EUR |
639,760.0732 CRV |
3.8750 EUR |
2.6160 EUR |
3.8750 EUR |
3.3900 EUR |
| 2021-12-03 |
3.9110 EUR |
410,903.1784 CRV |
4.2000 EUR |
3.5300 EUR |
4.2660 EUR |
3.8860 EUR |
| 2021-12-02 |
4.2730 EUR |
112,790.5120 CRV |
4.4070 EUR |
4.1010 EUR |
4.4070 EUR |
4.2210 EUR |
| 2021-12-01 |
4.6010 EUR |
261,168.5219 CRV |
4.4470 EUR |
4.2570 EUR |
4.8440 EUR |
4.3780 EUR |
| 2021-11-30 |
4.1970 EUR |
157,179.6836 CRV |
4.1630 EUR |
3.9980 EUR |
4.4190 EUR |
4.3420 EUR |