Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.2450 EUR |
11,095.7140 CRV |
0.2570 EUR |
0.2369 EUR |
0.2570 EUR |
0.2369 EUR |
| 2024-09-30 |
0.2623 EUR |
5,085.2612 CRV |
0.2646 EUR |
0.2572 EUR |
0.2648 EUR |
0.2572 EUR |
| 2024-09-29 |
0.2745 EUR |
1,360.6355 CRV |
0.2746 EUR |
0.2720 EUR |
0.2746 EUR |
0.2720 EUR |
| 2024-09-28 |
0.2749 EUR |
420.7312 CRV |
0.2753 EUR |
0.2746 EUR |
0.2753 EUR |
0.2746 EUR |
| 2024-09-27 |
0.2761 EUR |
4,429.5800 CRV |
0.2766 EUR |
0.2757 EUR |
0.2775 EUR |
0.2775 EUR |
| 2024-09-26 |
0.2734 EUR |
3,632.0457 CRV |
0.2716 EUR |
0.2695 EUR |
0.2780 EUR |
0.2753 EUR |
| 2024-09-25 |
0.2742 EUR |
8,607.4260 CRV |
0.2767 EUR |
0.2682 EUR |
0.2780 EUR |
0.2718 EUR |
| 2024-09-24 |
0.2703 EUR |
6,163.7081 CRV |
0.2682 EUR |
0.2674 EUR |
0.2729 EUR |
0.2729 EUR |
| 2024-09-23 |
0.2681 EUR |
7,252.8150 CRV |
0.2678 EUR |
0.2636 EUR |
0.2740 EUR |
0.2684 EUR |
| 2024-09-22 |
0.2719 EUR |
29,682.3926 CRV |
0.2684 EUR |
0.2610 EUR |
0.2733 EUR |
0.2610 EUR |
| 2024-09-21 |
0.2708 EUR |
5,727.0794 CRV |
0.2743 EUR |
0.2638 EUR |
0.2743 EUR |
0.2638 EUR |
| 2024-09-20 |
0.2645 EUR |
11,123.0017 CRV |
0.2573 EUR |
0.2521 EUR |
0.2746 EUR |
0.2746 EUR |
| 2024-09-19 |
0.2531 EUR |
5,495.5541 CRV |
0.2521 EUR |
0.2498 EUR |
0.2575 EUR |
0.2498 EUR |
| 2024-09-18 |
0.2385 EUR |
5,661.6761 CRV |
0.2431 EUR |
0.2331 EUR |
0.2431 EUR |
0.2332 EUR |
| 2024-09-17 |
0.2397 EUR |
2,454.9145 CRV |
0.2396 EUR |
0.2396 EUR |
0.2399 EUR |
0.2399 EUR |
| 2024-09-16 |
0.2365 EUR |
7,680.4266 CRV |
0.2391 EUR |
0.2341 EUR |
0.2391 EUR |
0.2365 EUR |
| 2024-09-15 |
0.2450 EUR |
3,237.6423 CRV |
0.2448 EUR |
0.2448 EUR |
0.2451 EUR |
0.2451 EUR |
| 2024-09-14 |
0.2500 EUR |
22,037.6810 CRV |
0.2541 EUR |
0.2475 EUR |
0.2552 EUR |
0.2481 EUR |
| 2024-09-13 |
0.2561 EUR |
5,366.5566 CRV |
0.2477 EUR |
0.2477 EUR |
0.2591 EUR |
0.2547 EUR |
| 2024-09-12 |
0.2488 EUR |
1,000.3152 CRV |
0.2488 EUR |
0.2488 EUR |
0.2488 EUR |
0.2488 EUR |
| 2024-09-11 |
0.2495 EUR |
8,027.4606 CRV |
0.2507 EUR |
0.2449 EUR |
0.2517 EUR |
0.2517 EUR |
| 2024-09-10 |
0.2523 EUR |
18,077.9696 CRV |
0.2571 EUR |
0.2481 EUR |
0.2603 EUR |
0.2603 EUR |
| 2024-09-09 |
0.2559 EUR |
44,190.0061 CRV |
0.2491 EUR |
0.2479 EUR |
0.2605 EUR |
0.2597 EUR |
| 2024-09-08 |
0.2361 EUR |
94,775.1870 CRV |
0.2314 EUR |
0.2314 EUR |
0.2490 EUR |
0.2490 EUR |
| 2024-09-07 |
0.2373 EUR |
32,483.8742 CRV |
0.2355 EUR |
0.2315 EUR |
0.2413 EUR |
0.2326 EUR |
| 2024-09-06 |
0.2459 EUR |
36,151.4464 CRV |
0.2519 EUR |
0.2364 EUR |
0.2547 EUR |
0.2364 EUR |
| 2024-09-05 |
0.2559 EUR |
28,147.0315 CRV |
0.2597 EUR |
0.2503 EUR |
0.2642 EUR |
0.2512 EUR |
| 2024-09-04 |
0.2448 EUR |
153,814.1035 CRV |
0.2367 EUR |
0.2281 EUR |
0.2680 EUR |
0.2626 EUR |
| 2024-09-03 |
0.2481 EUR |
26,463.4677 CRV |
0.2519 EUR |
0.2383 EUR |
0.2519 EUR |
0.2383 EUR |
| 2024-09-02 |
0.2498 EUR |
17,053.6139 CRV |
0.2446 EUR |
0.2446 EUR |
0.2533 EUR |
0.2528 EUR |
| 2024-09-01 |
0.2464 EUR |
8,544.7275 CRV |
0.2521 EUR |
0.2427 EUR |
0.2521 EUR |
0.2427 EUR |
| 2024-08-31 |
0.2581 EUR |
17,734.6884 CRV |
0.2650 EUR |
0.2542 EUR |
0.2650 EUR |
0.2542 EUR |
| 2024-08-30 |
0.2563 EUR |
1,190.4357 CRV |
0.2563 EUR |
0.2563 EUR |
0.2563 EUR |
0.2563 EUR |
| 2024-08-29 |
0.2710 EUR |
5,326.2438 CRV |
0.2637 EUR |
0.2637 EUR |
0.2728 EUR |
0.2700 EUR |
| 2024-08-28 |
0.2697 EUR |
10,051.8245 CRV |
0.2674 EUR |
0.2674 EUR |
0.2732 EUR |
0.2721 EUR |
| 2024-08-27 |
0.2639 EUR |
4,698.5676 CRV |
0.2743 EUR |
0.2569 EUR |
0.2743 EUR |
0.2615 EUR |
| 2024-08-26 |
0.2828 EUR |
106,418.8359 CRV |
0.2978 EUR |
0.2790 EUR |
0.2983 EUR |
0.2795 EUR |
| 2024-08-25 |
0.3006 EUR |
60,908.2130 CRV |
0.3129 EUR |
0.2962 EUR |
0.3129 EUR |
0.3022 EUR |
| 2024-08-24 |
0.3168 EUR |
60,172.1574 CRV |
0.3037 EUR |
0.2985 EUR |
0.3266 EUR |
0.3126 EUR |
| 2024-08-23 |
0.2986 EUR |
19,269.6707 CRV |
0.2987 EUR |
0.2901 EUR |
0.3086 EUR |
0.3004 EUR |
| 2024-08-22 |
0.2953 EUR |
19,660.2544 CRV |
0.2982 EUR |
0.2922 EUR |
0.2982 EUR |
0.2952 EUR |
| 2024-08-21 |
0.3034 EUR |
42,485.1603 CRV |
0.2989 EUR |
0.2921 EUR |
0.3108 EUR |
0.3004 EUR |
| 2024-08-20 |
0.2780 EUR |
25,165.9326 CRV |
0.2728 EUR |
0.2725 EUR |
0.2980 EUR |
0.2980 EUR |
| 2024-08-19 |
0.2731 EUR |
17,298.3306 CRV |
0.2790 EUR |
0.2658 EUR |
0.2790 EUR |
0.2765 EUR |
| 2024-08-18 |
0.2864 EUR |
27,587.2114 CRV |
0.2837 EUR |
0.2788 EUR |
0.2953 EUR |
0.2813 EUR |
| 2024-08-17 |
0.2874 EUR |
16,807.2096 CRV |
0.2936 EUR |
0.2828 EUR |
0.2936 EUR |
0.2857 EUR |
| 2024-08-16 |
0.2902 EUR |
26,318.4821 CRV |
0.2898 EUR |
0.2713 EUR |
0.3062 EUR |
0.2988 EUR |
| 2024-08-15 |
0.2898 EUR |
49,725.7762 CRV |
0.2950 EUR |
0.2788 EUR |
0.2959 EUR |
0.2890 EUR |
| 2024-08-14 |
0.2826 EUR |
56,960.0138 CRV |
0.2783 EUR |
0.2715 EUR |
0.2966 EUR |
0.2960 EUR |
| 2024-08-13 |
0.2798 EUR |
130,476.4996 CRV |
0.2749 EUR |
0.2738 EUR |
0.2891 EUR |
0.2764 EUR |