Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3180 EUR |
351,558.6410 CRV |
0.3040 EUR |
0.2980 EUR |
0.3270 EUR |
0.3120 EUR |
| 2024-08-23 |
0.2960 EUR |
241,338.6606 CRV |
0.2970 EUR |
0.2870 EUR |
0.3090 EUR |
0.3050 EUR |
| 2024-08-22 |
0.2950 EUR |
239,013.9521 CRV |
0.3000 EUR |
0.2920 EUR |
0.3000 EUR |
0.2960 EUR |
| 2024-08-21 |
0.3040 EUR |
522,264.5374 CRV |
0.2990 EUR |
0.2930 EUR |
0.3110 EUR |
0.3010 EUR |
| 2024-08-20 |
0.2780 EUR |
146,452.1695 CRV |
0.2730 EUR |
0.2660 EUR |
0.2990 EUR |
0.2950 EUR |
| 2024-08-19 |
0.2730 EUR |
389,674.4873 CRV |
0.2800 EUR |
0.2650 EUR |
0.2800 EUR |
0.2750 EUR |
| 2024-08-18 |
0.2870 EUR |
478,771.6736 CRV |
0.2840 EUR |
0.2790 EUR |
0.2960 EUR |
0.2800 EUR |
| 2024-08-17 |
0.2890 EUR |
157,961.6107 CRV |
0.2990 EUR |
0.2820 EUR |
0.2990 EUR |
0.2860 EUR |
| 2024-08-16 |
0.2850 EUR |
332,788.9790 CRV |
0.2880 EUR |
0.2720 EUR |
0.3080 EUR |
0.3060 EUR |
| 2024-08-15 |
0.2850 EUR |
424,866.5278 CRV |
0.2950 EUR |
0.2770 EUR |
0.2970 EUR |
0.2790 EUR |
| 2024-08-14 |
0.2880 EUR |
291,409.7885 CRV |
0.2790 EUR |
0.2680 EUR |
0.2970 EUR |
0.2960 EUR |
| 2024-08-13 |
0.2840 EUR |
555,632.8665 CRV |
0.2770 EUR |
0.2730 EUR |
0.2970 EUR |
0.2770 EUR |
| 2024-08-12 |
0.2690 EUR |
810,221.4518 CRV |
0.2340 EUR |
0.2340 EUR |
0.2920 EUR |
0.2760 EUR |
| 2024-08-11 |
0.2330 EUR |
135,820.4642 CRV |
0.2340 EUR |
0.2260 EUR |
0.2390 EUR |
0.2260 EUR |
| 2024-08-10 |
0.2340 EUR |
13,898.6906 CRV |
0.2320 EUR |
0.2290 EUR |
0.2380 EUR |
0.2340 EUR |
| 2024-08-09 |
0.2280 EUR |
164,441.8434 CRV |
0.2300 EUR |
0.2220 EUR |
0.2330 EUR |
0.2290 EUR |
| 2024-08-08 |
0.2290 EUR |
246,108.9524 CRV |
0.2100 EUR |
0.2080 EUR |
0.2350 EUR |
0.2340 EUR |
| 2024-08-07 |
0.2190 EUR |
219,091.5960 CRV |
0.2100 EUR |
0.2070 EUR |
0.2240 EUR |
0.2130 EUR |
| 2024-08-06 |
0.2050 EUR |
475,108.8899 CRV |
0.1980 EUR |
0.1980 EUR |
0.2190 EUR |
0.2090 EUR |
| 2024-08-05 |
0.1830 EUR |
978,709.8879 CRV |
0.2250 EUR |
0.1650 EUR |
0.2260 EUR |
0.1940 EUR |
| 2024-08-04 |
0.2300 EUR |
112,146.9915 CRV |
0.2310 EUR |
0.2140 EUR |
0.2390 EUR |
0.2220 EUR |
| 2024-08-03 |
0.2440 EUR |
153,857.8645 CRV |
0.2660 EUR |
0.2260 EUR |
0.2660 EUR |
0.2280 EUR |
| 2024-08-02 |
0.2580 EUR |
380,083.3245 CRV |
0.2660 EUR |
0.2400 EUR |
0.2670 EUR |
0.2580 EUR |
| 2024-08-01 |
0.2600 EUR |
732,661.6045 CRV |
0.2410 EUR |
0.2350 EUR |
0.2700 EUR |
0.2700 EUR |
| 2024-07-31 |
0.2370 EUR |
106,879.5302 CRV |
0.2360 EUR |
0.2320 EUR |
0.2490 EUR |
0.2400 EUR |
| 2024-07-30 |
0.2480 EUR |
211,668.5258 CRV |
0.2420 EUR |
0.2420 EUR |
0.2560 EUR |
0.2440 EUR |
| 2024-07-29 |
0.2390 EUR |
122,409.6646 CRV |
0.2420 EUR |
0.2370 EUR |
0.2460 EUR |
0.2380 EUR |
| 2024-07-28 |
0.2430 EUR |
22,441.0374 CRV |
0.2470 EUR |
0.2410 EUR |
0.2470 EUR |
0.2420 EUR |
| 2024-07-27 |
0.2460 EUR |
23,608.7122 CRV |
0.2470 EUR |
0.2410 EUR |
0.2490 EUR |
0.2450 EUR |
| 2024-07-26 |
0.2380 EUR |
22,661.5144 CRV |
0.2330 EUR |
0.2330 EUR |
0.2470 EUR |
0.2460 EUR |
| 2024-07-25 |
0.2340 EUR |
47,576.5262 CRV |
0.2400 EUR |
0.2250 EUR |
0.2400 EUR |
0.2270 EUR |
| 2024-07-24 |
0.2470 EUR |
65,892.2541 CRV |
0.2470 EUR |
0.2420 EUR |
0.2530 EUR |
0.2440 EUR |
| 2024-07-23 |
0.2520 EUR |
108,806.3134 CRV |
0.2500 EUR |
0.2450 EUR |
0.2630 EUR |
0.2520 EUR |
| 2024-07-22 |
0.2550 EUR |
488,654.7234 CRV |
0.2640 EUR |
0.2490 EUR |
0.2640 EUR |
0.2530 EUR |
| 2024-07-21 |
0.2620 EUR |
70,114.3183 CRV |
0.2680 EUR |
0.2510 EUR |
0.2680 EUR |
0.2660 EUR |
| 2024-07-20 |
0.2710 EUR |
36,299.9494 CRV |
0.2730 EUR |
0.2690 EUR |
0.2740 EUR |
0.2720 EUR |
| 2024-07-19 |
0.2590 EUR |
46,541.7558 CRV |
0.2550 EUR |
0.2510 EUR |
0.2740 EUR |
0.2740 EUR |
| 2024-07-18 |
0.2600 EUR |
199,086.8276 CRV |
0.2580 EUR |
0.2490 EUR |
0.2650 EUR |
0.2540 EUR |
| 2024-07-17 |
0.2630 EUR |
199,664.1884 CRV |
0.2670 EUR |
0.2580 EUR |
0.2720 EUR |
0.2610 EUR |
| 2024-07-16 |
0.2660 EUR |
154,457.2746 CRV |
0.2750 EUR |
0.2590 EUR |
0.2750 EUR |
0.2670 EUR |
| 2024-07-15 |
0.2740 EUR |
55,570.1200 CRV |
0.2610 EUR |
0.2610 EUR |
0.2800 EUR |
0.2790 EUR |
| 2024-07-14 |
0.2610 EUR |
30,323.2533 CRV |
0.2650 EUR |
0.2580 EUR |
0.2650 EUR |
0.2620 EUR |
| 2024-07-13 |
0.2590 EUR |
42,550.4228 CRV |
0.2550 EUR |
0.2550 EUR |
0.2620 EUR |
0.2610 EUR |
| 2024-07-12 |
0.2530 EUR |
120,379.5622 CRV |
0.2470 EUR |
0.2470 EUR |
0.2560 EUR |
0.2550 EUR |
| 2024-07-11 |
0.2590 EUR |
95,721.6364 CRV |
0.2680 EUR |
0.2470 EUR |
0.2730 EUR |
0.2470 EUR |
| 2024-07-10 |
0.2620 EUR |
162,619.6427 CRV |
0.2630 EUR |
0.2570 EUR |
0.2720 EUR |
0.2700 EUR |
| 2024-07-09 |
0.2650 EUR |
37,101.2997 CRV |
0.2690 EUR |
0.2580 EUR |
0.2700 EUR |
0.2660 EUR |
| 2024-07-08 |
0.2530 EUR |
282,106.9581 CRV |
0.2360 EUR |
0.2300 EUR |
0.2730 EUR |
0.2650 EUR |
| 2024-07-07 |
0.2430 EUR |
71,871.7435 CRV |
0.2420 EUR |
0.2360 EUR |
0.2470 EUR |
0.2360 EUR |
| 2024-07-06 |
0.2330 EUR |
37,703.6160 CRV |
0.2230 EUR |
0.2180 EUR |
0.2420 EUR |
0.2420 EUR |