Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.6363 EUR |
21,806.6852 CRV |
0.6587 EUR |
0.6040 EUR |
0.6587 EUR |
0.6371 EUR |
| 2024-11-30 |
0.5907 EUR |
9,268.3541 CRV |
0.5335 EUR |
0.5335 EUR |
0.6504 EUR |
0.6425 EUR |
| 2024-11-29 |
0.4851 EUR |
1,710.4526 CRV |
0.4737 EUR |
0.4737 EUR |
0.5100 EUR |
0.5100 EUR |
| 2024-11-28 |
0.4694 EUR |
6,617.0241 CRV |
0.4686 EUR |
0.4686 EUR |
0.4698 EUR |
0.4694 EUR |
| 2024-11-27 |
0.4801 EUR |
535.6505 CRV |
0.4810 EUR |
0.4791 EUR |
0.4810 EUR |
0.4791 EUR |
| 2024-11-26 |
0.4629 EUR |
7,617.6382 CRV |
0.4959 EUR |
0.4589 EUR |
0.4959 EUR |
0.4606 EUR |
| 2024-11-25 |
0.5147 EUR |
6,353.1043 CRV |
0.5025 EUR |
0.4897 EUR |
0.5353 EUR |
0.4897 EUR |
| 2024-11-24 |
0.4647 EUR |
2,460.8161 CRV |
0.4562 EUR |
0.4560 EUR |
0.4745 EUR |
0.4745 EUR |
| 2024-11-23 |
0.4694 EUR |
14,408.4003 CRV |
0.4579 EUR |
0.4476 EUR |
0.5050 EUR |
0.4726 EUR |
| 2024-11-22 |
0.4213 EUR |
2,413.6192 CRV |
0.3955 EUR |
0.3955 EUR |
0.4221 EUR |
0.4216 EUR |
| 2024-11-21 |
0.3761 EUR |
4,966.0170 CRV |
0.3436 EUR |
0.3436 EUR |
0.3899 EUR |
0.3887 EUR |
| 2024-11-20 |
0.3670 EUR |
8,970.2116 CRV |
0.3758 EUR |
0.3540 EUR |
0.3792 EUR |
0.3540 EUR |
| 2024-11-19 |
0.3861 EUR |
9,905.7853 CRV |
0.3695 EUR |
0.3695 EUR |
0.4093 EUR |
0.3844 EUR |
| 2024-11-18 |
0.3434 EUR |
8,924.0753 CRV |
0.3150 EUR |
0.3150 EUR |
0.3714 EUR |
0.3471 EUR |
| 2024-11-17 |
0.3138 EUR |
6,774.9415 CRV |
0.3153 EUR |
0.3056 EUR |
0.3153 EUR |
0.3056 EUR |
| 2024-11-16 |
0.3005 EUR |
32,184.6519 CRV |
0.2826 EUR |
0.2814 EUR |
0.3444 EUR |
0.3206 EUR |
| 2024-11-15 |
0.2692 EUR |
4,616.6812 CRV |
0.2689 EUR |
0.2689 EUR |
0.2693 EUR |
0.2692 EUR |
| 2024-11-14 |
0.2868 EUR |
3,048.5898 CRV |
0.2866 EUR |
0.2792 EUR |
0.2870 EUR |
0.2792 EUR |
| 2024-11-13 |
0.2813 EUR |
15,251.9180 CRV |
0.2552 EUR |
0.2552 EUR |
0.3016 EUR |
0.2928 EUR |
| 2024-11-12 |
0.2690 EUR |
24,136.9192 CRV |
0.2709 EUR |
0.2551 EUR |
0.2736 EUR |
0.2595 EUR |
| 2024-11-11 |
0.2671 EUR |
18,584.0565 CRV |
0.2699 EUR |
0.2623 EUR |
0.2743 EUR |
0.2671 EUR |
| 2024-11-10 |
0.2654 EUR |
29,819.6588 CRV |
0.2651 EUR |
0.2589 EUR |
0.2710 EUR |
0.2630 EUR |
| 2024-11-09 |
0.2566 EUR |
1,038.8914 CRV |
0.2571 EUR |
0.2517 EUR |
0.2571 EUR |
0.2517 EUR |
| 2024-11-08 |
0.2468 EUR |
3,755.6685 CRV |
0.2468 EUR |
0.2468 EUR |
0.2468 EUR |
0.2468 EUR |
| 2024-11-07 |
0.2453 EUR |
4,732.1439 CRV |
0.2479 EUR |
0.2417 EUR |
0.2479 EUR |
0.2441 EUR |
| 2024-11-06 |
0.2331 EUR |
11,016.7533 CRV |
0.2347 EUR |
0.2328 EUR |
0.2347 EUR |
0.2334 EUR |
| 2024-11-04 |
0.2088 EUR |
179.7139 CRV |
0.2088 EUR |
0.2088 EUR |
0.2088 EUR |
0.2088 EUR |
| 2024-11-03 |
0.2121 EUR |
183.3821 CRV |
0.2110 EUR |
0.2110 EUR |
0.2127 EUR |
0.2127 EUR |
| 2024-11-01 |
0.2320 EUR |
848.7552 CRV |
0.2320 EUR |
0.2320 EUR |
0.2320 EUR |
0.2320 EUR |
| 2024-10-30 |
0.2406 EUR |
1,269.0535 CRV |
0.2406 EUR |
0.2406 EUR |
0.2406 EUR |
0.2406 EUR |
| 2024-10-29 |
0.2324 EUR |
5,909.9538 CRV |
0.2320 EUR |
0.2318 EUR |
0.2350 EUR |
0.2350 EUR |
| 2024-10-28 |
0.2262 EUR |
14.4077 CRV |
0.2262 EUR |
0.2262 EUR |
0.2262 EUR |
0.2262 EUR |
| 2024-10-26 |
0.2221 EUR |
13,715.2128 CRV |
0.2201 EUR |
0.2201 EUR |
0.2228 EUR |
0.2228 EUR |
| 2024-10-25 |
0.2131 EUR |
7,905.1259 CRV |
0.2309 EUR |
0.2094 EUR |
0.2309 EUR |
0.2149 EUR |
| 2024-10-21 |
0.2447 EUR |
93.7338 CRV |
0.2447 EUR |
0.2447 EUR |
0.2447 EUR |
0.2447 EUR |
| 2024-10-19 |
0.2454 EUR |
5,496.1394 CRV |
0.2454 EUR |
0.2453 EUR |
0.2454 EUR |
0.2453 EUR |
| 2024-10-18 |
0.2380 EUR |
271.3382 CRV |
0.2380 EUR |
0.2380 EUR |
0.2380 EUR |
0.2380 EUR |
| 2024-10-16 |
0.2430 EUR |
3,774.8220 CRV |
0.2430 EUR |
0.2430 EUR |
0.2430 EUR |
0.2430 EUR |
| 2024-10-14 |
0.2426 EUR |
5,508.8097 CRV |
0.2425 EUR |
0.2425 EUR |
0.2427 EUR |
0.2427 EUR |
| 2024-10-13 |
0.2305 EUR |
643.9288 CRV |
0.2305 EUR |
0.2305 EUR |
0.2305 EUR |
0.2305 EUR |
| 2024-10-11 |
0.2367 EUR |
427.7049 CRV |
0.2361 EUR |
0.2361 EUR |
0.2418 EUR |
0.2418 EUR |
| 2024-10-10 |
0.2358 EUR |
7,249.1241 CRV |
0.2358 EUR |
0.2345 EUR |
0.2367 EUR |
0.2362 EUR |
| 2024-10-09 |
0.2309 EUR |
341.7633 CRV |
0.2309 EUR |
0.2309 EUR |
0.2309 EUR |
0.2309 EUR |
| 2024-10-08 |
0.2327 EUR |
602.7446 CRV |
0.2328 EUR |
0.2314 EUR |
0.2328 EUR |
0.2314 EUR |
| 2024-10-07 |
0.2420 EUR |
5,615.2673 CRV |
0.2418 EUR |
0.2418 EUR |
0.2426 EUR |
0.2425 EUR |
| 2024-10-06 |
0.2317 EUR |
9,947.2076 CRV |
0.2313 EUR |
0.2300 EUR |
0.2372 EUR |
0.2372 EUR |
| 2024-10-05 |
0.2358 EUR |
1,709.8073 CRV |
0.2354 EUR |
0.2354 EUR |
0.2363 EUR |
0.2363 EUR |
| 2024-10-04 |
0.2355 EUR |
10,541.2674 CRV |
0.2349 EUR |
0.2334 EUR |
0.2383 EUR |
0.2370 EUR |
| 2024-10-03 |
0.2343 EUR |
5,443.5323 CRV |
0.2345 EUR |
0.2334 EUR |
0.2347 EUR |
0.2344 EUR |
| 2024-10-02 |
0.2340 EUR |
2,966.7810 CRV |
0.2386 EUR |
0.2313 EUR |
0.2386 EUR |
0.2315 EUR |