Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6470 EUR |
36,637.7302 CRV |
0.6420 EUR |
0.6360 EUR |
0.6560 EUR |
0.6480 EUR |
| 2024-03-27 |
0.6400 EUR |
35,320.0186 CRV |
0.6570 EUR |
0.6250 EUR |
0.6640 EUR |
0.6400 EUR |
| 2024-03-26 |
0.6570 EUR |
123,722.7590 CRV |
0.6560 EUR |
0.6400 EUR |
0.6670 EUR |
0.6520 EUR |
| 2024-03-25 |
0.6500 EUR |
315,494.9987 CRV |
0.6330 EUR |
0.6260 EUR |
0.6630 EUR |
0.6560 EUR |
| 2024-03-24 |
0.6200 EUR |
30,698.2404 CRV |
0.6100 EUR |
0.6060 EUR |
0.6340 EUR |
0.6340 EUR |
| 2024-03-23 |
0.6190 EUR |
11,770.8423 CRV |
0.6170 EUR |
0.6110 EUR |
0.6270 EUR |
0.6260 EUR |
| 2024-03-22 |
0.6130 EUR |
101,655.9181 CRV |
0.6150 EUR |
0.5930 EUR |
0.6360 EUR |
0.6050 EUR |
| 2024-03-21 |
0.6170 EUR |
77,849.5793 CRV |
0.6150 EUR |
0.5970 EUR |
0.6300 EUR |
0.6220 EUR |
| 2024-03-20 |
0.5750 EUR |
329,755.0235 CRV |
0.5560 EUR |
0.5480 EUR |
0.6180 EUR |
0.6160 EUR |
| 2024-03-19 |
0.5600 EUR |
612,760.3938 CRV |
0.5880 EUR |
0.5320 EUR |
0.5920 EUR |
0.5500 EUR |
| 2024-03-18 |
0.6090 EUR |
114,783.0794 CRV |
0.6340 EUR |
0.5910 EUR |
0.6410 EUR |
0.6000 EUR |
| 2024-03-17 |
0.6330 EUR |
234,518.0452 CRV |
0.6410 EUR |
0.6000 EUR |
0.6560 EUR |
0.6510 EUR |
| 2024-03-16 |
0.6890 EUR |
263,464.5547 CRV |
0.7080 EUR |
0.6260 EUR |
0.7090 EUR |
0.6310 EUR |
| 2024-03-15 |
0.6990 EUR |
157,448.7085 CRV |
0.7700 EUR |
0.6550 EUR |
0.7730 EUR |
0.7060 EUR |
| 2024-03-14 |
0.7750 EUR |
372,874.7026 CRV |
0.7900 EUR |
0.7220 EUR |
0.8030 EUR |
0.7650 EUR |
| 2024-03-13 |
0.7780 EUR |
133,155.1172 CRV |
0.7620 EUR |
0.7550 EUR |
0.8000 EUR |
0.7890 EUR |
| 2024-03-12 |
0.7290 EUR |
402,316.9299 CRV |
0.7760 EUR |
0.6980 EUR |
0.7770 EUR |
0.7560 EUR |
| 2024-03-11 |
0.7480 EUR |
245,277.1415 CRV |
0.7490 EUR |
0.6990 EUR |
0.7710 EUR |
0.7670 EUR |
| 2024-03-10 |
0.7220 EUR |
124,514.9550 CRV |
0.7130 EUR |
0.7030 EUR |
0.7410 EUR |
0.7340 EUR |
| 2024-03-09 |
0.7330 EUR |
253,426.5827 CRV |
0.7010 EUR |
0.7000 EUR |
0.7550 EUR |
0.7140 EUR |
| 2024-03-08 |
0.7040 EUR |
245,109.1635 CRV |
0.7240 EUR |
0.6730 EUR |
0.7440 EUR |
0.7020 EUR |
| 2024-03-07 |
0.7180 EUR |
300,719.3844 CRV |
0.7360 EUR |
0.7030 EUR |
0.7430 EUR |
0.7280 EUR |
| 2024-03-06 |
0.7230 EUR |
974,749.2820 CRV |
0.6220 EUR |
0.5950 EUR |
0.7800 EUR |
0.7290 EUR |
| 2024-03-05 |
0.6690 EUR |
1,128,816.7353 CRV |
0.7080 EUR |
0.5880 EUR |
0.7400 EUR |
0.6110 EUR |
| 2024-03-04 |
0.6640 EUR |
512,995.1330 CRV |
0.6150 EUR |
0.6100 EUR |
0.7120 EUR |
0.6810 EUR |
| 2024-03-03 |
0.6050 EUR |
316,002.5591 CRV |
0.6340 EUR |
0.5560 EUR |
0.6400 EUR |
0.6180 EUR |
| 2024-03-02 |
0.6120 EUR |
276,668.1426 CRV |
0.6030 EUR |
0.5910 EUR |
0.6350 EUR |
0.6350 EUR |
| 2024-03-01 |
0.5790 EUR |
306,481.0042 CRV |
0.5610 EUR |
0.5530 EUR |
0.6090 EUR |
0.6080 EUR |
| 2024-02-29 |
0.5850 EUR |
446,410.4947 CRV |
0.5520 EUR |
0.5520 EUR |
0.6020 EUR |
0.5770 EUR |
| 2024-02-28 |
0.5490 EUR |
556,880.1824 CRV |
0.5470 EUR |
0.4950 EUR |
0.5830 EUR |
0.5370 EUR |
| 2024-02-27 |
0.5460 EUR |
258,967.6805 CRV |
0.5470 EUR |
0.5280 EUR |
0.5600 EUR |
0.5490 EUR |
| 2024-02-26 |
0.5390 EUR |
417,321.4750 CRV |
0.5540 EUR |
0.5270 EUR |
0.5540 EUR |
0.5520 EUR |
| 2024-02-25 |
0.5530 EUR |
89,038.5668 CRV |
0.5540 EUR |
0.5420 EUR |
0.5620 EUR |
0.5600 EUR |
| 2024-02-24 |
0.5710 EUR |
242,902.0731 CRV |
0.5480 EUR |
0.5420 EUR |
0.5990 EUR |
0.5540 EUR |
| 2024-02-23 |
0.5420 EUR |
308,972.3412 CRV |
0.5150 EUR |
0.5050 EUR |
0.5700 EUR |
0.5440 EUR |
| 2024-02-22 |
0.5120 EUR |
46,105.8100 CRV |
0.5070 EUR |
0.4980 EUR |
0.5170 EUR |
0.5110 EUR |
| 2024-02-21 |
0.4930 EUR |
73,702.6142 CRV |
0.5170 EUR |
0.4760 EUR |
0.5170 EUR |
0.4870 EUR |
| 2024-02-20 |
0.5090 EUR |
87,240.2641 CRV |
0.5200 EUR |
0.4850 EUR |
0.5340 EUR |
0.5170 EUR |
| 2024-02-19 |
0.5160 EUR |
134,564.1203 CRV |
0.5040 EUR |
0.5040 EUR |
0.5260 EUR |
0.5170 EUR |
| 2024-02-18 |
0.4890 EUR |
38,297.8531 CRV |
0.4940 EUR |
0.4840 EUR |
0.4980 EUR |
0.4980 EUR |
| 2024-02-17 |
0.4900 EUR |
107,547.7954 CRV |
0.5030 EUR |
0.4750 EUR |
0.5030 EUR |
0.4870 EUR |
| 2024-02-16 |
0.5030 EUR |
99,256.9833 CRV |
0.5040 EUR |
0.4890 EUR |
0.5140 EUR |
0.4950 EUR |
| 2024-02-15 |
0.4940 EUR |
134,915.7672 CRV |
0.4930 EUR |
0.4890 EUR |
0.5010 EUR |
0.4990 EUR |
| 2024-02-14 |
0.4870 EUR |
95,450.9598 CRV |
0.4750 EUR |
0.4750 EUR |
0.4940 EUR |
0.4890 EUR |
| 2024-02-13 |
0.4780 EUR |
183,162.4348 CRV |
0.4820 EUR |
0.4680 EUR |
0.4850 EUR |
0.4800 EUR |
| 2024-02-12 |
0.4740 EUR |
64,431.9403 CRV |
0.4590 EUR |
0.4540 EUR |
0.4970 EUR |
0.4810 EUR |
| 2024-02-11 |
0.4620 EUR |
10,342.3919 CRV |
0.4570 EUR |
0.4530 EUR |
0.4660 EUR |
0.4540 EUR |
| 2024-02-10 |
0.4600 EUR |
30,059.2554 CRV |
0.4670 EUR |
0.4530 EUR |
0.4690 EUR |
0.4630 EUR |
| 2024-02-09 |
0.4570 EUR |
47,605.2985 CRV |
0.4510 EUR |
0.4510 EUR |
0.4670 EUR |
0.4670 EUR |
| 2024-02-08 |
0.4490 EUR |
89,311.8977 CRV |
0.4510 EUR |
0.4450 EUR |
0.4530 EUR |
0.4480 EUR |