Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.6460 EUR |
176,980.1771 CRV |
0.6410 EUR |
0.6240 EUR |
0.6700 EUR |
0.6290 EUR |
| 2023-12-08 |
0.6270 EUR |
405,510.2348 CRV |
0.6030 EUR |
0.6030 EUR |
0.6490 EUR |
0.6420 EUR |
| 2023-12-07 |
0.5920 EUR |
94,496.0433 CRV |
0.5660 EUR |
0.5660 EUR |
0.6100 EUR |
0.6040 EUR |
| 2023-12-06 |
0.5780 EUR |
106,400.9464 CRV |
0.5800 EUR |
0.5650 EUR |
0.5930 EUR |
0.5710 EUR |
| 2023-12-05 |
0.5500 EUR |
174,115.3146 CRV |
0.5560 EUR |
0.5390 EUR |
0.5690 EUR |
0.5620 EUR |
| 2023-12-04 |
0.5460 EUR |
177,892.1188 CRV |
0.5600 EUR |
0.5310 EUR |
0.5680 EUR |
0.5590 EUR |
| 2023-12-03 |
0.5460 EUR |
29,978.9075 CRV |
0.5630 EUR |
0.5410 EUR |
0.5630 EUR |
0.5430 EUR |
| 2023-12-02 |
0.5470 EUR |
36,950.4356 CRV |
0.5280 EUR |
0.5260 EUR |
0.5640 EUR |
0.5640 EUR |
| 2023-12-01 |
0.5210 EUR |
20,349.7097 CRV |
0.5100 EUR |
0.5100 EUR |
0.5260 EUR |
0.5240 EUR |
| 2023-11-30 |
0.5060 EUR |
20,703.2021 CRV |
0.5010 EUR |
0.4980 EUR |
0.5150 EUR |
0.5120 EUR |
| 2023-11-29 |
0.5100 EUR |
27,709.3025 CRV |
0.5080 EUR |
0.5000 EUR |
0.5190 EUR |
0.5000 EUR |
| 2023-11-28 |
0.5090 EUR |
18,566.8460 CRV |
0.5150 EUR |
0.5030 EUR |
0.5200 EUR |
0.5130 EUR |
| 2023-11-27 |
0.5170 EUR |
81,174.1270 CRV |
0.5320 EUR |
0.5000 EUR |
0.5320 EUR |
0.5050 EUR |
| 2023-11-26 |
0.5300 EUR |
34,829.7306 CRV |
0.5470 EUR |
0.5250 EUR |
0.5550 EUR |
0.5350 EUR |
| 2023-11-25 |
0.5460 EUR |
20,243.5692 CRV |
0.5480 EUR |
0.5420 EUR |
0.5510 EUR |
0.5450 EUR |
| 2023-11-24 |
0.5440 EUR |
45,196.0127 CRV |
0.5370 EUR |
0.5330 EUR |
0.5520 EUR |
0.5340 EUR |
| 2023-11-23 |
0.5290 EUR |
57,547.7703 CRV |
0.5380 EUR |
0.5210 EUR |
0.5430 EUR |
0.5310 EUR |
| 2023-11-22 |
0.5080 EUR |
121,832.3211 CRV |
0.4920 EUR |
0.4900 EUR |
0.5340 EUR |
0.5300 EUR |
| 2023-11-21 |
0.5070 EUR |
60,674.1559 CRV |
0.5220 EUR |
0.4730 EUR |
0.5320 EUR |
0.4810 EUR |
| 2023-11-20 |
0.5280 EUR |
26,604.4204 CRV |
0.5310 EUR |
0.5190 EUR |
0.5390 EUR |
0.5250 EUR |
| 2023-11-19 |
0.5180 EUR |
59,751.3056 CRV |
0.5130 EUR |
0.5080 EUR |
0.5240 EUR |
0.5220 EUR |
| 2023-11-18 |
0.5150 EUR |
44,408.8690 CRV |
0.5140 EUR |
0.4930 EUR |
0.5210 EUR |
0.5140 EUR |
| 2023-11-17 |
0.5220 EUR |
39,888.5767 CRV |
0.5280 EUR |
0.5000 EUR |
0.5400 EUR |
0.5140 EUR |
| 2023-11-16 |
0.5560 EUR |
80,161.2228 CRV |
0.5630 EUR |
0.5230 EUR |
0.5730 EUR |
0.5290 EUR |
| 2023-11-15 |
0.5530 EUR |
246,682.5235 CRV |
0.5260 EUR |
0.5240 EUR |
0.5720 EUR |
0.5660 EUR |
| 2023-11-14 |
0.5330 EUR |
139,214.8091 CRV |
0.5320 EUR |
0.4910 EUR |
0.5520 EUR |
0.5250 EUR |
| 2023-11-13 |
0.5510 EUR |
258,695.3313 CRV |
0.5890 EUR |
0.5380 EUR |
0.6090 EUR |
0.5440 EUR |
| 2023-11-12 |
0.5900 EUR |
89,391.1658 CRV |
0.5840 EUR |
0.5610 EUR |
0.6120 EUR |
0.5890 EUR |
| 2023-11-11 |
0.5800 EUR |
1,214,682.2287 CRV |
0.5700 EUR |
0.5490 EUR |
0.6080 EUR |
0.5850 EUR |
| 2023-11-10 |
0.5540 EUR |
274,844.4166 CRV |
0.5170 EUR |
0.5170 EUR |
0.5730 EUR |
0.5620 EUR |
| 2023-11-09 |
0.5110 EUR |
936,622.0181 CRV |
0.5300 EUR |
0.4330 EUR |
0.5530 EUR |
0.5050 EUR |
| 2023-11-08 |
0.5320 EUR |
26,098.3194 CRV |
0.5180 EUR |
0.5180 EUR |
0.5390 EUR |
0.5340 EUR |
| 2023-11-07 |
0.5250 EUR |
102,549.1264 CRV |
0.5250 EUR |
0.5080 EUR |
0.5510 EUR |
0.5220 EUR |
| 2023-11-06 |
0.5290 EUR |
70,090.7680 CRV |
0.5270 EUR |
0.5190 EUR |
0.5400 EUR |
0.5360 EUR |
| 2023-11-05 |
0.5210 EUR |
51,632.5289 CRV |
0.5150 EUR |
0.5090 EUR |
0.5380 EUR |
0.5310 EUR |
| 2023-11-04 |
0.5060 EUR |
48,050.2216 CRV |
0.4900 EUR |
0.4900 EUR |
0.5240 EUR |
0.5240 EUR |
| 2023-11-03 |
0.4800 EUR |
19,765.8863 CRV |
0.4680 EUR |
0.4680 EUR |
0.4990 EUR |
0.4980 EUR |
| 2023-11-02 |
0.4960 EUR |
268,750.4621 CRV |
0.4920 EUR |
0.4710 EUR |
0.5080 EUR |
0.4780 EUR |
| 2023-11-01 |
0.4590 EUR |
46,053.3940 CRV |
0.4560 EUR |
0.4440 EUR |
0.4900 EUR |
0.4860 EUR |
| 2023-10-31 |
0.4540 EUR |
37,476.4510 CRV |
0.4610 EUR |
0.4380 EUR |
0.4680 EUR |
0.4510 EUR |
| 2023-10-30 |
0.4620 EUR |
95,330.2459 CRV |
0.4680 EUR |
0.4570 EUR |
0.4780 EUR |
0.4580 EUR |
| 2023-10-29 |
0.4650 EUR |
62,657.4285 CRV |
0.4510 EUR |
0.4510 EUR |
0.4710 EUR |
0.4680 EUR |
| 2023-10-28 |
0.4510 EUR |
11,936.3111 CRV |
0.4420 EUR |
0.4420 EUR |
0.4570 EUR |
0.4540 EUR |
| 2023-10-27 |
0.4410 EUR |
50,156.2126 CRV |
0.4450 EUR |
0.4340 EUR |
0.4470 EUR |
0.4400 EUR |
| 2023-10-26 |
0.4550 EUR |
45,914.3793 CRV |
0.4570 EUR |
0.4350 EUR |
0.4730 EUR |
0.4500 EUR |
| 2023-10-25 |
0.4540 EUR |
68,689.0817 CRV |
0.4490 EUR |
0.4410 EUR |
0.4610 EUR |
0.4500 EUR |
| 2023-10-24 |
0.4490 EUR |
102,924.3034 CRV |
0.4410 EUR |
0.4320 EUR |
0.4610 EUR |
0.4490 EUR |
| 2023-10-23 |
0.4320 EUR |
79,305.1085 CRV |
0.4260 EUR |
0.4230 EUR |
0.4430 EUR |
0.4400 EUR |
| 2023-10-22 |
0.4190 EUR |
69,622.7534 CRV |
0.4180 EUR |
0.4120 EUR |
0.4240 EUR |
0.4190 EUR |
| 2023-10-21 |
0.4120 EUR |
92,904.5304 CRV |
0.4020 EUR |
0.4020 EUR |
0.4170 EUR |
0.4140 EUR |