Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.4440 EUR |
168,169.9457 CRV |
0.4340 EUR |
0.4340 EUR |
0.4580 EUR |
0.4520 EUR |
| 2024-02-06 |
0.4400 EUR |
42,326.9785 CRV |
0.4370 EUR |
0.4360 EUR |
0.4460 EUR |
0.4390 EUR |
| 2024-02-05 |
0.4330 EUR |
55,269.7350 CRV |
0.4210 EUR |
0.4150 EUR |
0.4420 EUR |
0.4360 EUR |
| 2024-02-04 |
0.4230 EUR |
103,222.4638 CRV |
0.4390 EUR |
0.4130 EUR |
0.4390 EUR |
0.4210 EUR |
| 2024-02-03 |
0.4310 EUR |
592,031.6297 CRV |
0.4280 EUR |
0.4150 EUR |
0.4610 EUR |
0.4470 EUR |
| 2024-02-02 |
0.4130 EUR |
62,662.3973 CRV |
0.4110 EUR |
0.4060 EUR |
0.4280 EUR |
0.4280 EUR |
| 2024-02-01 |
0.4150 EUR |
125,446.6417 CRV |
0.4230 EUR |
0.4040 EUR |
0.4320 EUR |
0.4090 EUR |
| 2024-01-31 |
0.4240 EUR |
43,534.5517 CRV |
0.4410 EUR |
0.4170 EUR |
0.4450 EUR |
0.4220 EUR |
| 2024-01-30 |
0.4440 EUR |
36,801.4538 CRV |
0.4430 EUR |
0.4360 EUR |
0.4520 EUR |
0.4480 EUR |
| 2024-01-29 |
0.4340 EUR |
48,350.1211 CRV |
0.4320 EUR |
0.4270 EUR |
0.4460 EUR |
0.4430 EUR |
| 2024-01-28 |
0.4350 EUR |
44,982.8348 CRV |
0.4420 EUR |
0.4280 EUR |
0.4420 EUR |
0.4350 EUR |
| 2024-01-27 |
0.4300 EUR |
29,971.5275 CRV |
0.4280 EUR |
0.4240 EUR |
0.4450 EUR |
0.4450 EUR |
| 2024-01-26 |
0.4220 EUR |
165,495.5523 CRV |
0.4150 EUR |
0.4130 EUR |
0.4290 EUR |
0.4220 EUR |
| 2024-01-25 |
0.4120 EUR |
173,632.9196 CRV |
0.4110 EUR |
0.3980 EUR |
0.4190 EUR |
0.4170 EUR |
| 2024-01-24 |
0.4120 EUR |
339,328.7925 CRV |
0.4310 EUR |
0.3970 EUR |
0.4330 EUR |
0.4110 EUR |
| 2024-01-23 |
0.4420 EUR |
225,838.2309 CRV |
0.4610 EUR |
0.4230 EUR |
0.4670 EUR |
0.4270 EUR |
| 2024-01-22 |
0.4650 EUR |
57,978.7983 CRV |
0.4780 EUR |
0.4520 EUR |
0.4800 EUR |
0.4590 EUR |
| 2024-01-21 |
0.4920 EUR |
80,776.6245 CRV |
0.4820 EUR |
0.4820 EUR |
0.4980 EUR |
0.4920 EUR |
| 2024-01-20 |
0.4870 EUR |
12,167.4185 CRV |
0.4860 EUR |
0.4830 EUR |
0.4900 EUR |
0.4860 EUR |
| 2024-01-19 |
0.4710 EUR |
145,119.4631 CRV |
0.4700 EUR |
0.4550 EUR |
0.4840 EUR |
0.4780 EUR |
| 2024-01-18 |
0.4880 EUR |
116,290.5392 CRV |
0.4980 EUR |
0.4630 EUR |
0.5030 EUR |
0.4700 EUR |
| 2024-01-17 |
0.5010 EUR |
54,086.2872 CRV |
0.5080 EUR |
0.4920 EUR |
0.5080 EUR |
0.4990 EUR |
| 2024-01-16 |
0.5030 EUR |
35,728.1862 CRV |
0.4940 EUR |
0.4940 EUR |
0.5090 EUR |
0.5090 EUR |
| 2024-01-15 |
0.4950 EUR |
106,217.1348 CRV |
0.4900 EUR |
0.4900 EUR |
0.5010 EUR |
0.4930 EUR |
| 2024-01-14 |
0.5010 EUR |
90,042.6125 CRV |
0.5090 EUR |
0.4890 EUR |
0.5090 EUR |
0.4980 EUR |
| 2024-01-13 |
0.5040 EUR |
23,643.0243 CRV |
0.5050 EUR |
0.4900 EUR |
0.5180 EUR |
0.5160 EUR |
| 2024-01-12 |
0.5200 EUR |
118,264.7092 CRV |
0.5260 EUR |
0.4880 EUR |
0.5510 EUR |
0.4990 EUR |
| 2024-01-11 |
0.5260 EUR |
155,959.9166 CRV |
0.5160 EUR |
0.5110 EUR |
0.5380 EUR |
0.5250 EUR |
| 2024-01-10 |
0.4890 EUR |
224,397.3757 CRV |
0.4780 EUR |
0.4700 EUR |
0.5270 EUR |
0.5270 EUR |
| 2024-01-09 |
0.4670 EUR |
222,846.2281 CRV |
0.5030 EUR |
0.4530 EUR |
0.5030 EUR |
0.4750 EUR |
| 2024-01-08 |
0.4730 EUR |
179,741.1324 CRV |
0.4740 EUR |
0.4490 EUR |
0.5040 EUR |
0.5030 EUR |
| 2024-01-07 |
0.4880 EUR |
54,227.5930 CRV |
0.4970 EUR |
0.4800 EUR |
0.5070 EUR |
0.4830 EUR |
| 2024-01-06 |
0.5000 EUR |
82,664.0212 CRV |
0.5220 EUR |
0.4850 EUR |
0.5220 EUR |
0.4960 EUR |
| 2024-01-05 |
0.5190 EUR |
151,644.2085 CRV |
0.5350 EUR |
0.5050 EUR |
0.5410 EUR |
0.5230 EUR |
| 2024-01-04 |
0.5370 EUR |
94,033.2454 CRV |
0.5320 EUR |
0.5220 EUR |
0.5440 EUR |
0.5360 EUR |
| 2024-01-03 |
0.5080 EUR |
854,933.1361 CRV |
0.5770 EUR |
0.4490 EUR |
0.5840 EUR |
0.5390 EUR |
| 2024-01-02 |
0.5810 EUR |
134,542.7868 CRV |
0.5700 EUR |
0.5670 EUR |
0.5870 EUR |
0.5760 EUR |
| 2024-01-01 |
0.5590 EUR |
104,402.8049 CRV |
0.5510 EUR |
0.5450 EUR |
0.5710 EUR |
0.5700 EUR |
| 2023-12-31 |
0.5530 EUR |
108,938.0386 CRV |
0.5660 EUR |
0.5340 EUR |
0.5780 EUR |
0.5480 EUR |
| 2023-12-30 |
0.5730 EUR |
85,882.7635 CRV |
0.5710 EUR |
0.5610 EUR |
0.5840 EUR |
0.5670 EUR |
| 2023-12-29 |
0.5980 EUR |
211,259.9573 CRV |
0.6330 EUR |
0.5610 EUR |
0.6400 EUR |
0.5700 EUR |
| 2023-12-28 |
0.6220 EUR |
507,655.3381 CRV |
0.6090 EUR |
0.5830 EUR |
0.6410 EUR |
0.6300 EUR |
| 2023-12-27 |
0.5870 EUR |
131,052.6944 CRV |
0.5750 EUR |
0.5500 EUR |
0.6140 EUR |
0.6140 EUR |
| 2023-12-26 |
0.5820 EUR |
203,769.4619 CRV |
0.5870 EUR |
0.5460 EUR |
0.6200 EUR |
0.5790 EUR |
| 2023-12-25 |
0.5790 EUR |
105,989.2846 CRV |
0.5650 EUR |
0.5640 EUR |
0.5930 EUR |
0.5880 EUR |
| 2023-12-24 |
0.5750 EUR |
167,663.9277 CRV |
0.5630 EUR |
0.5550 EUR |
0.5890 EUR |
0.5730 EUR |
| 2023-12-23 |
0.5530 EUR |
57,393.2750 CRV |
0.5620 EUR |
0.5410 EUR |
0.5680 EUR |
0.5630 EUR |
| 2023-12-22 |
0.5550 EUR |
170,517.6917 CRV |
0.5440 EUR |
0.5440 EUR |
0.5610 EUR |
0.5520 EUR |
| 2023-12-21 |
0.5370 EUR |
141,544.7684 CRV |
0.5270 EUR |
0.5270 EUR |
0.5470 EUR |
0.5420 EUR |
| 2023-12-20 |
0.5340 EUR |
298,361.5015 CRV |
0.5310 EUR |
0.5240 EUR |
0.5460 EUR |
0.5290 EUR |