Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-07 |
0.3900 EUR |
1,579,470.5490 CRV |
0.3690 EUR |
0.3290 EUR |
0.4560 EUR |
0.3600 EUR |
| 2020-11-06 |
0.3530 EUR |
544,591.1284 CRV |
0.3070 EUR |
0.3070 EUR |
0.3790 EUR |
0.3690 EUR |
| 2020-11-05 |
0.3000 EUR |
381,134.8510 CRV |
0.2930 EUR |
0.2810 EUR |
0.3240 EUR |
0.3060 EUR |
| 2020-11-04 |
0.2990 EUR |
355,882.8720 CRV |
0.3030 EUR |
0.2830 EUR |
0.3210 EUR |
0.2930 EUR |
| 2020-11-03 |
0.3010 EUR |
345,079.4512 CRV |
0.3090 EUR |
0.2940 EUR |
0.3150 EUR |
0.3030 EUR |
| 2020-11-02 |
0.3320 EUR |
403,552.5608 CRV |
0.3470 EUR |
0.3080 EUR |
0.3640 EUR |
0.3110 EUR |
| 2020-11-01 |
0.3450 EUR |
262,387.4680 CRV |
0.3530 EUR |
0.3310 EUR |
0.3610 EUR |
0.3440 EUR |
| 2020-10-31 |
0.3580 EUR |
403,991.0450 CRV |
0.3360 EUR |
0.3350 EUR |
0.3830 EUR |
0.3580 EUR |
| 2020-10-30 |
0.3430 EUR |
651,782.9059 CRV |
0.3750 EUR |
0.3270 EUR |
0.3940 EUR |
0.3380 EUR |
| 2020-10-29 |
0.3920 EUR |
579,435.4266 CRV |
0.4180 EUR |
0.3670 EUR |
0.4440 EUR |
0.3820 EUR |
| 2020-10-28 |
0.4580 EUR |
846,037.4664 CRV |
0.5650 EUR |
0.3850 EUR |
0.5650 EUR |
0.4220 EUR |
| 2020-10-27 |
0.4300 EUR |
1,033,689.8485 CRV |
0.3440 EUR |
0.3300 EUR |
0.5880 EUR |
0.5800 EUR |
| 2020-10-26 |
0.3310 EUR |
843,561.9767 CRV |
0.2840 EUR |
0.2820 EUR |
0.3750 EUR |
0.3450 EUR |
| 2020-10-25 |
0.2940 EUR |
395,637.0478 CRV |
0.3130 EUR |
0.2790 EUR |
0.3210 EUR |
0.2840 EUR |
| 2020-10-24 |
0.3070 EUR |
477,206.5268 CRV |
0.3190 EUR |
0.2970 EUR |
0.3190 EUR |
0.3140 EUR |
| 2020-10-23 |
0.3300 EUR |
472,450.6978 CRV |
0.3440 EUR |
0.3110 EUR |
0.3480 EUR |
0.3190 EUR |
| 2020-10-22 |
0.3480 EUR |
295,581.4643 CRV |
0.3260 EUR |
0.3220 EUR |
0.3650 EUR |
0.3440 EUR |
| 2020-10-21 |
0.3190 EUR |
218,890.0797 CRV |
0.3030 EUR |
0.3030 EUR |
0.3350 EUR |
0.3240 EUR |
| 2020-10-20 |
0.3210 EUR |
347,883.4592 CRV |
0.3520 EUR |
0.3010 EUR |
0.3580 EUR |
0.3040 EUR |
| 2020-10-19 |
0.3660 EUR |
287,180.4928 CRV |
0.3880 EUR |
0.3480 EUR |
0.3880 EUR |
0.3520 EUR |
| 2020-10-18 |
0.3910 EUR |
132,297.7584 CRV |
0.3710 EUR |
0.3710 EUR |
0.4050 EUR |
0.3920 EUR |
| 2020-10-17 |
0.3740 EUR |
84,191.3462 CRV |
0.3670 EUR |
0.3580 EUR |
0.3850 EUR |
0.3720 EUR |
| 2020-10-16 |
0.3900 EUR |
230,802.6364 CRV |
0.4220 EUR |
0.3650 EUR |
0.4360 EUR |
0.3660 EUR |
| 2020-10-15 |
0.4220 EUR |
240,714.9709 CRV |
0.4330 EUR |
0.4110 EUR |
0.4350 EUR |
0.4230 EUR |
| 2020-10-14 |
0.4390 EUR |
365,643.1932 CRV |
0.4670 EUR |
0.4100 EUR |
0.4720 EUR |
0.4340 EUR |
| 2020-10-13 |
0.4710 EUR |
126,545.2649 CRV |
0.4810 EUR |
0.4540 EUR |
0.4830 EUR |
0.4670 EUR |
| 2020-10-12 |
0.4840 EUR |
211,997.1008 CRV |
0.4750 EUR |
0.4580 EUR |
0.5080 EUR |
0.4800 EUR |
| 2020-10-11 |
0.4690 EUR |
240,584.2369 CRV |
0.4690 EUR |
0.4460 EUR |
0.4900 EUR |
0.4720 EUR |
| 2020-10-10 |
0.4910 EUR |
279,396.2532 CRV |
0.5280 EUR |
0.4610 EUR |
0.5440 EUR |
0.4680 EUR |
| 2020-10-09 |
0.4990 EUR |
267,982.4035 CRV |
0.4720 EUR |
0.4440 EUR |
0.5390 EUR |
0.5300 EUR |
| 2020-10-08 |
0.4490 EUR |
273,792.1261 CRV |
0.4470 EUR |
0.3990 EUR |
0.5120 EUR |
0.4720 EUR |
| 2020-10-07 |
0.4180 EUR |
263,832.8458 CRV |
0.4270 EUR |
0.3870 EUR |
0.4600 EUR |
0.4470 EUR |
| 2020-10-06 |
0.4610 EUR |
450,602.9984 CRV |
0.5310 EUR |
0.3420 EUR |
0.5320 EUR |
0.4330 EUR |
| 2020-10-05 |
0.5510 EUR |
230,150.5730 CRV |
0.6010 EUR |
0.5240 EUR |
0.6140 EUR |
0.5360 EUR |
| 2020-10-04 |
0.6000 EUR |
185,073.9828 CRV |
0.6570 EUR |
0.5800 EUR |
0.6580 EUR |
0.6010 EUR |
| 2020-10-03 |
0.6670 EUR |
59,159.1601 CRV |
0.6540 EUR |
0.6380 EUR |
0.6920 EUR |
0.6570 EUR |
| 2020-10-02 |
0.6660 EUR |
251,537.1451 CRV |
0.7380 EUR |
0.6310 EUR |
0.7790 EUR |
0.6540 EUR |
| 2020-10-01 |
0.7710 EUR |
115,424.9137 CRV |
0.8120 EUR |
0.7100 EUR |
0.8360 EUR |
0.7380 EUR |
| 2020-09-30 |
0.7930 EUR |
80,292.1067 CRV |
0.8160 EUR |
0.7770 EUR |
0.8260 EUR |
0.8050 EUR |
| 2020-09-29 |
0.8210 EUR |
87,736.8971 CRV |
0.8600 EUR |
0.7770 EUR |
0.8770 EUR |
0.8160 EUR |
| 2020-09-28 |
0.8870 EUR |
75,465.4831 CRV |
0.8890 EUR |
0.8600 EUR |
0.9370 EUR |
0.8600 EUR |
| 2020-09-27 |
0.9050 EUR |
94,011.2032 CRV |
0.9610 EUR |
0.8420 EUR |
0.9700 EUR |
0.8890 EUR |
| 2020-09-26 |
0.9380 EUR |
173,301.9496 CRV |
0.8340 EUR |
0.8340 EUR |
1.0060 EUR |
0.9610 EUR |
| 2020-09-25 |
0.8200 EUR |
146,878.4279 CRV |
0.8610 EUR |
0.7570 EUR |
0.9000 EUR |
0.8340 EUR |
| 2020-09-24 |
0.8160 EUR |
68,137.9403 CRV |
0.7790 EUR |
0.7570 EUR |
0.8800 EUR |
0.8610 EUR |
| 2020-09-23 |
0.8470 EUR |
155,337.0867 CRV |
0.9160 EUR |
0.7500 EUR |
0.9670 EUR |
0.7790 EUR |
| 2020-09-22 |
0.9260 EUR |
34,017.8457 CRV |
0.9300 EUR |
0.8710 EUR |
0.9900 EUR |
0.9160 EUR |
| 2020-09-21 |
1.0380 EUR |
213,887.6653 CRV |
1.1560 EUR |
0.9170 EUR |
1.2440 EUR |
0.9300 EUR |
| 2020-09-20 |
1.2150 EUR |
156,096.5934 CRV |
1.2550 EUR |
1.0850 EUR |
1.4000 EUR |
1.1560 EUR |
| 2020-09-19 |
1.2450 EUR |
163,337.7439 CRV |
1.1240 EUR |
1.0550 EUR |
1.4300 EUR |
1.2550 EUR |