Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
1.9900 EUR |
139,841.5768 CRV |
1.9710 EUR |
1.9460 EUR |
2.0610 EUR |
2.0020 EUR |
| 2021-09-29 |
2.0080 EUR |
118,754.8396 CRV |
1.9030 EUR |
1.9010 EUR |
2.0550 EUR |
1.9260 EUR |
| 2021-09-28 |
1.9760 EUR |
265,330.3848 CRV |
2.0230 EUR |
1.9140 EUR |
2.0670 EUR |
1.9650 EUR |
| 2021-09-27 |
2.2280 EUR |
196,652.6945 CRV |
2.1670 EUR |
2.0300 EUR |
2.3450 EUR |
2.0300 EUR |
| 2021-09-26 |
2.0020 EUR |
253,306.4053 CRV |
1.9750 EUR |
1.7680 EUR |
2.2310 EUR |
2.1690 EUR |
| 2021-09-25 |
2.0220 EUR |
110,007.3602 CRV |
2.0760 EUR |
1.9400 EUR |
2.1180 EUR |
1.9840 EUR |
| 2021-09-24 |
2.1090 EUR |
443,860.7114 CRV |
2.3780 EUR |
1.9330 EUR |
2.3780 EUR |
2.0930 EUR |
| 2021-09-23 |
2.1590 EUR |
205,824.7590 CRV |
2.0950 EUR |
2.0170 EUR |
2.3660 EUR |
2.3660 EUR |
| 2021-09-22 |
2.0510 EUR |
312,930.3410 CRV |
1.8800 EUR |
1.8390 EUR |
2.1460 EUR |
2.0890 EUR |
| 2021-09-21 |
2.0880 EUR |
714,505.9422 CRV |
2.0570 EUR |
1.8200 EUR |
2.2660 EUR |
1.8670 EUR |
| 2021-09-20 |
2.1700 EUR |
334,563.6086 CRV |
2.6000 EUR |
2.0150 EUR |
2.6740 EUR |
2.0530 EUR |
| 2021-09-19 |
2.4770 EUR |
151,681.4751 CRV |
2.4590 EUR |
2.2930 EUR |
2.6410 EUR |
2.5960 EUR |
| 2021-09-18 |
2.3680 EUR |
155,676.1062 CRV |
2.3970 EUR |
2.2400 EUR |
2.5280 EUR |
2.4700 EUR |
| 2021-09-17 |
2.5480 EUR |
168,921.4647 CRV |
2.6390 EUR |
2.4030 EUR |
2.7390 EUR |
2.5030 EUR |
| 2021-09-16 |
2.8020 EUR |
383,541.5642 CRV |
2.5730 EUR |
2.4790 EUR |
2.9350 EUR |
2.6600 EUR |
| 2021-09-15 |
2.5420 EUR |
280,697.2826 CRV |
2.3680 EUR |
2.3070 EUR |
2.7140 EUR |
2.5730 EUR |
| 2021-09-14 |
2.2040 EUR |
333,450.4240 CRV |
2.0010 EUR |
1.9940 EUR |
2.4140 EUR |
2.3670 EUR |
| 2021-09-13 |
1.8450 EUR |
499,644.1386 CRV |
2.0490 EUR |
1.7430 EUR |
2.0990 EUR |
1.9900 EUR |
| 2021-09-12 |
1.9900 EUR |
69,960.5274 CRV |
1.9260 EUR |
1.8770 EUR |
2.0390 EUR |
2.0380 EUR |
| 2021-09-11 |
1.8950 EUR |
49,731.1450 CRV |
1.8180 EUR |
1.8080 EUR |
1.9720 EUR |
1.9310 EUR |
| 2021-09-10 |
1.9010 EUR |
263,362.1081 CRV |
2.0200 EUR |
1.7490 EUR |
2.0900 EUR |
1.8080 EUR |
| 2021-09-09 |
1.8190 EUR |
148,935.7294 CRV |
1.6860 EUR |
1.6280 EUR |
2.0500 EUR |
2.0280 EUR |
| 2021-09-08 |
1.6320 EUR |
300,292.7634 CRV |
1.6890 EUR |
1.5430 EUR |
1.7350 EUR |
1.6940 EUR |
| 2021-09-07 |
1.7230 EUR |
809,464.9181 CRV |
2.0960 EUR |
1.4160 EUR |
2.1090 EUR |
1.6880 EUR |
| 2021-09-06 |
2.1500 EUR |
292,173.9253 CRV |
2.0820 EUR |
1.9980 EUR |
2.2300 EUR |
2.0930 EUR |
| 2021-09-05 |
2.0540 EUR |
156,267.2113 CRV |
1.9150 EUR |
1.9020 EUR |
2.1390 EUR |
2.0800 EUR |
| 2021-09-04 |
1.9020 EUR |
48,678.5483 CRV |
1.8620 EUR |
1.8450 EUR |
1.9670 EUR |
1.9250 EUR |
| 2021-09-03 |
1.8760 EUR |
61,609.8980 CRV |
1.8550 EUR |
1.8230 EUR |
1.9130 EUR |
1.8510 EUR |
| 2021-09-02 |
1.9040 EUR |
66,540.5421 CRV |
1.9480 EUR |
1.8610 EUR |
1.9490 EUR |
1.8740 EUR |
| 2021-09-01 |
1.8900 EUR |
99,755.6400 CRV |
1.8900 EUR |
1.8330 EUR |
1.9300 EUR |
1.9300 EUR |
| 2021-08-31 |
1.8760 EUR |
237,664.1552 CRV |
1.7760 EUR |
1.7410 EUR |
2.0080 EUR |
1.8980 EUR |
| 2021-08-30 |
1.7850 EUR |
232,034.5821 CRV |
1.7810 EUR |
1.7200 EUR |
1.9220 EUR |
1.7900 EUR |
| 2021-08-29 |
1.7900 EUR |
78,861.3996 CRV |
1.7740 EUR |
1.7350 EUR |
1.8370 EUR |
1.7920 EUR |
| 2021-08-28 |
1.8170 EUR |
100,889.4100 CRV |
1.8530 EUR |
1.7680 EUR |
1.8660 EUR |
1.7730 EUR |
| 2021-08-27 |
1.7790 EUR |
96,416.1076 CRV |
1.7460 EUR |
1.6910 EUR |
1.8570 EUR |
1.8500 EUR |
| 2021-08-26 |
1.7690 EUR |
65,027.0517 CRV |
1.8640 EUR |
1.7120 EUR |
1.8850 EUR |
1.7820 EUR |
| 2021-08-25 |
1.8630 EUR |
78,774.3524 CRV |
1.7850 EUR |
1.7820 EUR |
1.9120 EUR |
1.8840 EUR |
| 2021-08-24 |
1.8800 EUR |
150,281.1323 CRV |
2.0180 EUR |
1.7780 EUR |
2.0290 EUR |
1.8620 EUR |
| 2021-08-23 |
2.0440 EUR |
164,805.8485 CRV |
2.0940 EUR |
1.9430 EUR |
2.1430 EUR |
2.0000 EUR |
| 2021-08-22 |
1.9910 EUR |
124,429.3703 CRV |
1.9000 EUR |
1.8710 EUR |
2.1000 EUR |
2.0850 EUR |