Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2554 EUR |
13,292.8573 CRV |
0.2386 EUR |
0.2386 EUR |
0.2644 EUR |
0.2641 EUR |
| 2024-07-07 |
0.2420 EUR |
3,967.4082 CRV |
0.2405 EUR |
0.2405 EUR |
0.2433 EUR |
0.2418 EUR |
| 2024-07-06 |
0.2247 EUR |
12,217.5961 CRV |
0.2214 EUR |
0.2214 EUR |
0.2290 EUR |
0.2290 EUR |
| 2024-07-05 |
0.2140 EUR |
183,345.3643 CRV |
0.2197 EUR |
0.2020 EUR |
0.2222 EUR |
0.2214 EUR |
| 2024-07-04 |
0.2455 EUR |
19,962.1967 CRV |
0.2465 EUR |
0.2442 EUR |
0.2465 EUR |
0.2459 EUR |
| 2024-07-03 |
0.2533 EUR |
18,561.3507 CRV |
0.2593 EUR |
0.2493 EUR |
0.2624 EUR |
0.2493 EUR |
| 2024-07-02 |
0.2637 EUR |
11,145.0258 CRV |
0.2648 EUR |
0.2614 EUR |
0.2690 EUR |
0.2651 EUR |
| 2024-07-01 |
0.2626 EUR |
42,263.3963 CRV |
0.2627 EUR |
0.2534 EUR |
0.2695 EUR |
0.2612 EUR |
| 2024-06-30 |
0.2632 EUR |
57,044.7887 CRV |
0.2572 EUR |
0.2572 EUR |
0.2676 EUR |
0.2662 EUR |
| 2024-06-29 |
0.2616 EUR |
48,540.4770 CRV |
0.2621 EUR |
0.2566 EUR |
0.2648 EUR |
0.2576 EUR |
| 2024-06-28 |
0.2664 EUR |
21,474.4333 CRV |
0.2745 EUR |
0.2587 EUR |
0.2749 EUR |
0.2588 EUR |
| 2024-06-27 |
0.2732 EUR |
17,469.8978 CRV |
0.2777 EUR |
0.2664 EUR |
0.2777 EUR |
0.2739 EUR |
| 2024-06-26 |
0.2903 EUR |
5,147.2363 CRV |
0.2921 EUR |
0.2891 EUR |
0.2921 EUR |
0.2891 EUR |
| 2024-06-25 |
0.2994 EUR |
8,835.4336 CRV |
0.2992 EUR |
0.2969 EUR |
0.3043 EUR |
0.3043 EUR |
| 2024-06-24 |
0.2937 EUR |
53,977.7761 CRV |
0.3179 EUR |
0.2822 EUR |
0.3190 EUR |
0.3048 EUR |
| 2024-06-23 |
0.3108 EUR |
7,980.5710 CRV |
0.3102 EUR |
0.3051 EUR |
0.3124 EUR |
0.3107 EUR |
| 2024-06-22 |
0.3102 EUR |
2,992.7365 CRV |
0.3049 EUR |
0.3049 EUR |
0.3149 EUR |
0.3149 EUR |
| 2024-06-21 |
0.3249 EUR |
18,510.2671 CRV |
0.3305 EUR |
0.3109 EUR |
0.3339 EUR |
0.3117 EUR |
| 2024-06-20 |
0.3093 EUR |
10,097.7806 CRV |
0.3038 EUR |
0.3038 EUR |
0.3183 EUR |
0.3183 EUR |
| 2024-06-19 |
0.3179 EUR |
16,071.5811 CRV |
0.3108 EUR |
0.3020 EUR |
0.3327 EUR |
0.3020 EUR |
| 2024-06-18 |
0.2741 EUR |
46,655.8092 CRV |
0.2828 EUR |
0.2485 EUR |
0.2887 EUR |
0.2802 EUR |
| 2024-06-17 |
0.2983 EUR |
85,815.0044 CRV |
0.3027 EUR |
0.2811 EUR |
0.3212 EUR |
0.2944 EUR |
| 2024-06-16 |
0.2931 EUR |
22,303.6886 CRV |
0.2856 EUR |
0.2856 EUR |
0.3051 EUR |
0.3051 EUR |
| 2024-06-15 |
0.2786 EUR |
48,599.1757 CRV |
0.2634 EUR |
0.2606 EUR |
0.3037 EUR |
0.2928 EUR |
| 2024-06-14 |
0.2609 EUR |
121,243.9029 CRV |
0.2637 EUR |
0.2490 EUR |
0.2762 EUR |
0.2638 EUR |
| 2024-06-13 |
0.2591 EUR |
125,182.2601 CRV |
0.3187 EUR |
0.2283 EUR |
0.3187 EUR |
0.2673 EUR |
| 2024-06-12 |
0.3368 EUR |
14,797.4232 CRV |
0.3320 EUR |
0.3281 EUR |
0.3393 EUR |
0.3393 EUR |
| 2024-06-11 |
0.3429 EUR |
12,758.9750 CRV |
0.3552 EUR |
0.3336 EUR |
0.3552 EUR |
0.3336 EUR |
| 2024-06-10 |
0.3562 EUR |
12,898.9975 CRV |
0.3808 EUR |
0.3498 EUR |
0.3808 EUR |
0.3544 EUR |
| 2024-06-08 |
0.3868 EUR |
500.2435 CRV |
0.3868 EUR |
0.3868 EUR |
0.3868 EUR |
0.3868 EUR |
| 2024-06-07 |
0.4193 EUR |
4,618.8324 CRV |
0.4199 EUR |
0.4058 EUR |
0.4202 EUR |
0.4067 EUR |
| 2024-06-06 |
0.4262 EUR |
2,782.8619 CRV |
0.4319 EUR |
0.4179 EUR |
0.4319 EUR |
0.4179 EUR |
| 2024-06-05 |
0.4328 EUR |
2,530.4597 CRV |
0.4325 EUR |
0.4325 EUR |
0.4345 EUR |
0.4345 EUR |
| 2024-06-04 |
0.4281 EUR |
3,136.3829 CRV |
0.4258 EUR |
0.4258 EUR |
0.4330 EUR |
0.4330 EUR |
| 2024-06-03 |
0.4375 EUR |
2,986.1459 CRV |
0.4305 EUR |
0.4305 EUR |
0.4398 EUR |
0.4339 EUR |
| 2024-06-01 |
0.4288 EUR |
507.3011 CRV |
0.4278 EUR |
0.4278 EUR |
0.4321 EUR |
0.4321 EUR |
| 2024-05-31 |
0.4357 EUR |
749.0136 CRV |
0.4357 EUR |
0.4357 EUR |
0.4357 EUR |
0.4357 EUR |
| 2024-05-30 |
0.4408 EUR |
2,286.1838 CRV |
0.4444 EUR |
0.4370 EUR |
0.4444 EUR |
0.4370 EUR |
| 2024-05-28 |
0.4400 EUR |
471.2181 CRV |
0.4400 EUR |
0.4400 EUR |
0.4400 EUR |
0.4400 EUR |
| 2024-05-27 |
0.4508 EUR |
10,938.5165 CRV |
0.4477 EUR |
0.4412 EUR |
0.4594 EUR |
0.4592 EUR |
| 2024-05-26 |
0.4483 EUR |
1,618.0980 CRV |
0.4497 EUR |
0.4456 EUR |
0.4499 EUR |
0.4456 EUR |
| 2024-05-25 |
0.4629 EUR |
1,340.3791 CRV |
0.4599 EUR |
0.4598 EUR |
0.4654 EUR |
0.4600 EUR |
| 2024-05-24 |
0.4437 EUR |
2,881.1284 CRV |
0.4386 EUR |
0.4386 EUR |
0.4484 EUR |
0.4484 EUR |
| 2024-05-23 |
0.4230 EUR |
1,527.9050 CRV |
0.4285 EUR |
0.4006 EUR |
0.4303 EUR |
0.4006 EUR |
| 2024-05-22 |
0.4342 EUR |
1,233.5696 CRV |
0.4421 EUR |
0.0690 EUR |
0.4435 EUR |
0.4411 EUR |
| 2024-05-21 |
0.4392 EUR |
1,018.4318 CRV |
0.4392 EUR |
0.4392 EUR |
0.4392 EUR |
0.4392 EUR |
| 2024-05-20 |
0.4015 EUR |
3,412.7707 CRV |
0.3917 EUR |
0.3884 EUR |
0.4215 EUR |
0.4215 EUR |
| 2024-05-19 |
0.4022 EUR |
1,153.6179 CRV |
0.4023 EUR |
0.3902 EUR |
0.4023 EUR |
0.3902 EUR |
| 2024-05-18 |
0.3972 EUR |
1,632.3942 CRV |
0.3965 EUR |
0.3952 EUR |
0.4003 EUR |
0.3952 EUR |
| 2024-05-13 |
0.3784 EUR |
992.3537 CRV |
0.3800 EUR |
0.3779 EUR |
0.3800 EUR |
0.3779 EUR |