Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-15 |
2.2210 EUR |
640,475.1457 CRV |
2.4500 EUR |
1.7170 EUR |
2.4900 EUR |
2.2480 EUR |
| 2021-02-14 |
2.6030 EUR |
357,230.8352 CRV |
2.7260 EUR |
2.4340 EUR |
2.8170 EUR |
2.4400 EUR |
| 2021-02-13 |
2.7360 EUR |
392,481.5390 CRV |
2.8040 EUR |
2.6010 EUR |
2.9190 EUR |
2.7200 EUR |
| 2021-02-12 |
2.8490 EUR |
319,773.4411 CRV |
2.9350 EUR |
2.6660 EUR |
2.9700 EUR |
2.8000 EUR |
| 2021-02-11 |
2.7330 EUR |
798,826.7411 CRV |
2.5500 EUR |
2.4900 EUR |
2.9490 EUR |
2.9350 EUR |
| 2021-02-10 |
2.5510 EUR |
611,778.2026 CRV |
2.6330 EUR |
2.3800 EUR |
2.7910 EUR |
2.5480 EUR |
| 2021-02-09 |
2.5790 EUR |
231,929.0119 CRV |
2.5470 EUR |
2.4400 EUR |
2.7170 EUR |
2.6350 EUR |
| 2021-02-08 |
2.5560 EUR |
266,585.0712 CRV |
2.4790 EUR |
2.3750 EUR |
2.6880 EUR |
2.5570 EUR |
| 2021-02-07 |
2.4270 EUR |
306,419.6221 CRV |
2.6140 EUR |
2.2010 EUR |
2.6530 EUR |
2.4890 EUR |
| 2021-02-06 |
2.6980 EUR |
351,671.3010 CRV |
2.7160 EUR |
2.4830 EUR |
3.0450 EUR |
2.6130 EUR |
| 2021-02-05 |
2.7000 EUR |
489,120.1500 CRV |
2.5420 EUR |
2.5390 EUR |
2.8200 EUR |
2.7220 EUR |
| 2021-02-04 |
2.4860 EUR |
714,696.1313 CRV |
2.1880 EUR |
2.1320 EUR |
2.6910 EUR |
2.5420 EUR |
| 2021-02-03 |
2.1370 EUR |
273,306.4270 CRV |
2.0810 EUR |
2.0000 EUR |
2.2400 EUR |
2.1930 EUR |
| 2021-02-02 |
2.1120 EUR |
239,993.4346 CRV |
2.0950 EUR |
2.0200 EUR |
2.2790 EUR |
2.0750 EUR |
| 2021-02-01 |
2.0470 EUR |
481,933.8559 CRV |
2.0750 EUR |
1.9030 EUR |
2.2250 EUR |
2.1000 EUR |
| 2021-01-31 |
2.0880 EUR |
558,439.5898 CRV |
2.0960 EUR |
1.8940 EUR |
2.3330 EUR |
2.0800 EUR |
| 2021-01-30 |
1.9190 EUR |
848,361.3323 CRV |
1.6800 EUR |
1.5610 EUR |
2.2000 EUR |
2.1020 EUR |
| 2021-01-29 |
1.6120 EUR |
411,257.4531 CRV |
1.7140 EUR |
1.5430 EUR |
1.7640 EUR |
1.6780 EUR |
| 2021-01-28 |
1.6940 EUR |
775,402.7643 CRV |
1.4990 EUR |
1.4560 EUR |
1.8000 EUR |
1.7000 EUR |
| 2021-01-27 |
1.5440 EUR |
575,946.1820 CRV |
1.7690 EUR |
1.4390 EUR |
1.7690 EUR |
1.5000 EUR |
| 2021-01-26 |
1.6600 EUR |
588,544.2471 CRV |
1.6550 EUR |
1.5100 EUR |
1.8480 EUR |
1.7680 EUR |
| 2021-01-25 |
1.7310 EUR |
512,858.6323 CRV |
1.8540 EUR |
1.6110 EUR |
1.8930 EUR |
1.6480 EUR |
| 2021-01-24 |
1.8100 EUR |
528,648.9847 CRV |
1.7610 EUR |
1.6720 EUR |
1.9280 EUR |
1.8610 EUR |
| 2021-01-23 |
1.7890 EUR |
661,984.4282 CRV |
1.6080 EUR |
1.5680 EUR |
1.8950 EUR |
1.7610 EUR |
| 2021-01-22 |
1.5720 EUR |
1,018,841.6399 CRV |
1.3840 EUR |
1.1700 EUR |
1.7280 EUR |
1.6140 EUR |
| 2021-01-21 |
1.4350 EUR |
1,318,313.1869 CRV |
1.3400 EUR |
1.2000 EUR |
1.5800 EUR |
1.3890 EUR |
| 2021-01-20 |
1.2320 EUR |
945,864.7410 CRV |
1.0980 EUR |
1.0420 EUR |
1.3620 EUR |
1.3490 EUR |
| 2021-01-19 |
1.2020 EUR |
738,322.8509 CRV |
1.3230 EUR |
1.0870 EUR |
1.3670 EUR |
1.1020 EUR |
| 2021-01-18 |
1.2660 EUR |
1,096,162.1669 CRV |
1.3960 EUR |
1.1510 EUR |
1.4620 EUR |
1.3220 EUR |
| 2021-01-17 |
1.2790 EUR |
1,490,403.0489 CRV |
0.9170 EUR |
0.8700 EUR |
1.4790 EUR |
1.4020 EUR |
| 2021-01-16 |
0.9610 EUR |
1,010,204.4347 CRV |
0.9480 EUR |
0.8680 EUR |
1.0500 EUR |
0.9170 EUR |
| 2021-01-15 |
0.8200 EUR |
2,443,532.4748 CRV |
0.6540 EUR |
0.6520 EUR |
0.9900 EUR |
0.9470 EUR |
| 2021-01-14 |
0.5950 EUR |
335,522.8448 CRV |
0.5660 EUR |
0.5450 EUR |
0.6580 EUR |
0.6580 EUR |
| 2021-01-13 |
0.5490 EUR |
227,444.9534 CRV |
0.5130 EUR |
0.4950 EUR |
0.5680 EUR |
0.5660 EUR |
| 2021-01-12 |
0.5170 EUR |
259,078.9149 CRV |
0.5120 EUR |
0.4880 EUR |
0.5500 EUR |
0.5070 EUR |
| 2021-01-11 |
0.5060 EUR |
646,219.2654 CRV |
0.6120 EUR |
0.4360 EUR |
0.6120 EUR |
0.5100 EUR |
| 2021-01-10 |
0.6390 EUR |
647,097.4316 CRV |
0.6160 EUR |
0.5570 EUR |
0.6700 EUR |
0.6130 EUR |
| 2021-01-09 |
0.6160 EUR |
354,774.4985 CRV |
0.5660 EUR |
0.5450 EUR |
0.6480 EUR |
0.6160 EUR |
| 2021-01-08 |
0.5540 EUR |
428,219.8641 CRV |
0.5830 EUR |
0.5110 EUR |
0.5960 EUR |
0.5670 EUR |
| 2021-01-07 |
0.6020 EUR |
416,303.7580 CRV |
0.5950 EUR |
0.5550 EUR |
0.6410 EUR |
0.5810 EUR |
| 2021-01-06 |
0.6040 EUR |
459,314.9358 CRV |
0.5580 EUR |
0.5470 EUR |
0.6400 EUR |
0.5940 EUR |
| 2021-01-05 |
0.5630 EUR |
385,575.3287 CRV |
0.5520 EUR |
0.5110 EUR |
0.5900 EUR |
0.5580 EUR |
| 2021-01-04 |
0.5190 EUR |
586,754.9565 CRV |
0.5310 EUR |
0.4600 EUR |
0.5700 EUR |
0.5520 EUR |
| 2021-01-03 |
0.4970 EUR |
425,391.5786 CRV |
0.4950 EUR |
0.4670 EUR |
0.5460 EUR |
0.5270 EUR |
| 2021-01-02 |
0.4780 EUR |
373,948.7965 CRV |
0.5100 EUR |
0.4360 EUR |
0.5100 EUR |
0.4930 EUR |
| 2021-01-01 |
0.5190 EUR |
338,146.7521 CRV |
0.5100 EUR |
0.4960 EUR |
0.5490 EUR |
0.5070 EUR |
| 2020-12-31 |
0.4730 EUR |
521,725.1092 CRV |
0.4770 EUR |
0.4290 EUR |
0.5200 EUR |
0.5150 EUR |
| 2020-12-30 |
0.4620 EUR |
1,467,651.5859 CRV |
0.3880 EUR |
0.3820 EUR |
0.5310 EUR |
0.4800 EUR |
| 2020-12-29 |
0.3800 EUR |
780,810.6851 CRV |
0.4080 EUR |
0.3660 EUR |
0.4180 EUR |
0.3860 EUR |
| 2020-12-28 |
0.4130 EUR |
468,279.5265 CRV |
0.3820 EUR |
0.3820 EUR |
0.4250 EUR |
0.4100 EUR |