Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-12 |
0.2770 EUR |
253,123.8623 CRV |
0.2403 EUR |
0.2403 EUR |
0.2888 EUR |
0.2796 EUR |
| 2024-08-11 |
0.2331 EUR |
19,477.5915 CRV |
0.2351 EUR |
0.2254 EUR |
0.2388 EUR |
0.2254 EUR |
| 2024-08-10 |
0.2352 EUR |
11,816.7088 CRV |
0.2333 EUR |
0.2333 EUR |
0.2371 EUR |
0.2339 EUR |
| 2024-08-09 |
0.2291 EUR |
17,322.5638 CRV |
0.2279 EUR |
0.2245 EUR |
0.2318 EUR |
0.2313 EUR |
| 2024-08-08 |
0.2200 EUR |
44,794.5594 CRV |
0.2134 EUR |
0.2129 EUR |
0.2333 EUR |
0.2333 EUR |
| 2024-08-07 |
0.2154 EUR |
55,343.0939 CRV |
0.2092 EUR |
0.2092 EUR |
0.2183 EUR |
0.2135 EUR |
| 2024-08-06 |
0.2018 EUR |
152,068.3109 CRV |
0.1920 EUR |
0.1920 EUR |
0.2146 EUR |
0.2047 EUR |
| 2024-08-05 |
0.1986 EUR |
801,203.1066 CRV |
0.2256 EUR |
0.1685 EUR |
0.2256 EUR |
0.1920 EUR |
| 2024-08-04 |
0.2223 EUR |
200,489.5414 CRV |
0.2309 EUR |
0.2165 EUR |
0.2314 EUR |
0.2277 EUR |
| 2024-08-03 |
0.2464 EUR |
22,533.8925 CRV |
0.2581 EUR |
0.2275 EUR |
0.2615 EUR |
0.2322 EUR |
| 2024-08-02 |
0.2559 EUR |
186,149.4699 CRV |
0.2651 EUR |
0.2409 EUR |
0.2665 EUR |
0.2590 EUR |
| 2024-08-01 |
0.2558 EUR |
66,054.5599 CRV |
0.2406 EUR |
0.2406 EUR |
0.2665 EUR |
0.2662 EUR |
| 2024-07-31 |
0.2395 EUR |
52,356.8697 CRV |
0.2351 EUR |
0.2338 EUR |
0.2467 EUR |
0.2463 EUR |
| 2024-07-30 |
0.2477 EUR |
65,301.9454 CRV |
0.2437 EUR |
0.2374 EUR |
0.2525 EUR |
0.2374 EUR |
| 2024-07-29 |
0.2421 EUR |
235,126.8477 CRV |
0.2439 EUR |
0.2387 EUR |
0.2441 EUR |
0.2387 EUR |
| 2024-07-28 |
0.2418 EUR |
16,394.6422 CRV |
0.2425 EUR |
0.2412 EUR |
0.2425 EUR |
0.2412 EUR |
| 2024-07-27 |
0.2461 EUR |
2,410.9588 CRV |
0.2460 EUR |
0.2460 EUR |
0.2462 EUR |
0.2462 EUR |
| 2024-07-26 |
0.2433 EUR |
1,112.2090 CRV |
0.2433 EUR |
0.2433 EUR |
0.2433 EUR |
0.2433 EUR |
| 2024-07-25 |
0.2320 EUR |
20,883.2151 CRV |
0.2336 EUR |
0.2253 EUR |
0.2375 EUR |
0.2253 EUR |
| 2024-07-24 |
0.2473 EUR |
89,872.3453 CRV |
0.2462 EUR |
0.2444 EUR |
0.2484 EUR |
0.2463 EUR |
| 2024-07-23 |
0.2552 EUR |
10,754.7763 CRV |
0.2541 EUR |
0.2494 EUR |
0.2608 EUR |
0.2494 EUR |
| 2024-07-22 |
0.2570 EUR |
23,274.0920 CRV |
0.2591 EUR |
0.2487 EUR |
0.2617 EUR |
0.2487 EUR |
| 2024-07-21 |
0.2654 EUR |
6,230.9768 CRV |
0.2652 EUR |
0.2647 EUR |
0.2660 EUR |
0.2658 EUR |
| 2024-07-20 |
0.2715 EUR |
693.8751 CRV |
0.2731 EUR |
0.2711 EUR |
0.2731 EUR |
0.2711 EUR |
| 2024-07-19 |
0.2629 EUR |
10,045.2202 CRV |
0.2591 EUR |
0.2535 EUR |
0.2723 EUR |
0.2723 EUR |
| 2024-07-18 |
0.2597 EUR |
13,547.4459 CRV |
0.2614 EUR |
0.2531 EUR |
0.2646 EUR |
0.2531 EUR |
| 2024-07-17 |
0.2672 EUR |
9,982.6898 CRV |
0.2650 EUR |
0.2616 EUR |
0.2724 EUR |
0.2621 EUR |
| 2024-07-16 |
0.2638 EUR |
14,128.8084 CRV |
0.2704 EUR |
0.2603 EUR |
0.2704 EUR |
0.2682 EUR |
| 2024-07-15 |
0.2703 EUR |
9,259.3799 CRV |
0.2616 EUR |
0.2616 EUR |
0.2799 EUR |
0.2793 EUR |
| 2024-07-14 |
0.2636 EUR |
11,227.7977 CRV |
0.2658 EUR |
0.2596 EUR |
0.2671 EUR |
0.2641 EUR |
| 2024-07-13 |
0.2616 EUR |
6,015.0617 CRV |
0.2612 EUR |
0.2612 EUR |
0.2624 EUR |
0.2624 EUR |
| 2024-07-11 |
0.2633 EUR |
20,919.7142 CRV |
0.2716 EUR |
0.2489 EUR |
0.2724 EUR |
0.2489 EUR |
| 2024-07-10 |
0.2691 EUR |
1,825.7672 CRV |
0.2686 EUR |
0.2686 EUR |
0.2695 EUR |
0.2695 EUR |
| 2024-07-09 |
0.2616 EUR |
13,363.1625 CRV |
0.2599 EUR |
0.2599 EUR |
0.2624 EUR |
0.2609 EUR |