Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
0.3994 EUR |
241.3955 CRV |
0.3994 EUR |
0.3994 EUR |
0.3994 EUR |
0.3994 EUR |
| 2024-05-08 |
0.4112 EUR |
1,524.2278 CRV |
0.4136 EUR |
0.4088 EUR |
0.4136 EUR |
0.4088 EUR |
| 2024-05-07 |
0.4018 EUR |
1,716.4685 CRV |
0.4002 EUR |
0.4002 EUR |
0.4051 EUR |
0.4051 EUR |
| 2024-05-06 |
0.4087 EUR |
2,078.4787 CRV |
0.4166 EUR |
0.4058 EUR |
0.4166 EUR |
0.4084 EUR |
| 2024-05-03 |
0.3963 EUR |
428.0785 CRV |
0.3962 EUR |
0.3962 EUR |
0.4021 EUR |
0.4021 EUR |
| 2024-05-01 |
0.3820 EUR |
305.7877 CRV |
0.3817 EUR |
0.3817 EUR |
0.3913 EUR |
0.3913 EUR |
| 2024-04-30 |
0.3809 EUR |
4,385.5279 CRV |
0.3846 EUR |
0.3754 EUR |
0.3846 EUR |
0.3754 EUR |
| 2024-04-29 |
0.4069 EUR |
22.2880 CRV |
0.4069 EUR |
0.4068 EUR |
0.4069 EUR |
0.4068 EUR |
| 2024-04-28 |
0.4200 EUR |
11.9048 CRV |
0.4200 EUR |
0.4200 EUR |
0.4200 EUR |
0.4200 EUR |
| 2024-04-26 |
0.4126 EUR |
10.0000 CRV |
0.4126 EUR |
0.4126 EUR |
0.4126 EUR |
0.4126 EUR |
| 2024-04-22 |
0.4387 EUR |
10.0000 CRV |
0.4387 EUR |
0.4387 EUR |
0.4387 EUR |
0.4387 EUR |
| 2024-04-21 |
0.4262 EUR |
124.2466 CRV |
0.4262 EUR |
0.4262 EUR |
0.4262 EUR |
0.4262 EUR |
| 2024-04-18 |
0.4058 EUR |
673.8953 CRV |
0.4015 EUR |
0.4015 EUR |
0.4068 EUR |
0.4068 EUR |
| 2024-04-17 |
0.4043 EUR |
520.8375 CRV |
0.4043 EUR |
0.4043 EUR |
0.4043 EUR |
0.4043 EUR |
| 2024-04-14 |
0.4103 EUR |
1,681.5156 CRV |
0.4047 EUR |
0.4047 EUR |
0.4257 EUR |
0.4257 EUR |
| 2024-04-12 |
0.4621 EUR |
1,356.6290 CRV |
0.4667 EUR |
0.4300 EUR |
0.4699 EUR |
0.4300 EUR |
| 2024-04-04 |
0.5606 EUR |
20.0000 CRV |
0.5606 EUR |
0.5606 EUR |
0.5606 EUR |
0.5606 EUR |
| 2024-03-29 |
0.6519 EUR |
21.0412 CRV |
0.6519 EUR |
0.6519 EUR |
0.6519 EUR |
0.6519 EUR |
| 2024-03-27 |
0.6366 EUR |
35.0377 CRV |
0.6366 EUR |
0.6366 EUR |
0.6366 EUR |
0.6366 EUR |
| 2024-03-21 |
0.6176 EUR |
32.7712 CRV |
0.6176 EUR |
0.6176 EUR |
0.6176 EUR |
0.6176 EUR |
| 2024-03-15 |
0.6947 EUR |
25.0000 CRV |
0.6947 EUR |
0.6947 EUR |
0.6947 EUR |
0.6947 EUR |
| 2024-03-14 |
0.7902 EUR |
2,295.1488 CRV |
0.7865 EUR |
0.7865 EUR |
0.7939 EUR |
0.7939 EUR |
| 2024-03-11 |
0.7400 EUR |
1,177.7883 CRV |
0.7397 EUR |
0.7397 EUR |
0.7403 EUR |
0.7403 EUR |
| 2024-03-10 |
0.7180 EUR |
1,980.5948 CRV |
0.7205 EUR |
0.7167 EUR |
0.7206 EUR |
0.7173 EUR |
| 2024-03-09 |
0.7358 EUR |
4,549.7031 CRV |
0.7321 EUR |
0.7321 EUR |
0.7392 EUR |
0.7392 EUR |
| 2024-03-08 |
0.7139 EUR |
1,511.9963 CRV |
0.7139 EUR |
0.6986 EUR |
0.7145 EUR |
0.6986 EUR |
| 2024-03-07 |
0.7368 EUR |
323.3477 CRV |
0.7368 EUR |
0.7368 EUR |
0.7368 EUR |
0.7368 EUR |
| 2024-03-06 |
0.7155 EUR |
10,450.6978 CRV |
0.6159 EUR |
0.6159 EUR |
0.7495 EUR |
0.7419 EUR |
| 2024-03-05 |
0.6134 EUR |
1,585.3281 CRV |
0.6061 EUR |
0.6061 EUR |
0.6176 EUR |
0.6176 EUR |
| 2024-03-04 |
0.6408 EUR |
1,940.2931 CRV |
0.6324 EUR |
0.6324 EUR |
0.6994 EUR |
0.6994 EUR |
| 2024-03-03 |
0.6273 EUR |
4,647.0016 CRV |
0.6191 EUR |
0.6190 EUR |
0.6320 EUR |
0.6210 EUR |
| 2024-03-02 |
0.6012 EUR |
885.3969 CRV |
0.6079 EUR |
0.5906 EUR |
0.6196 EUR |
0.6196 EUR |
| 2024-03-01 |
0.5737 EUR |
4,371.5364 CRV |
0.5672 EUR |
0.5593 EUR |
0.5996 EUR |
0.5996 EUR |
| 2024-02-29 |
0.5926 EUR |
869.8864 CRV |
0.5927 EUR |
0.5926 EUR |
0.5927 EUR |
0.5926 EUR |
| 2024-02-28 |
0.5664 EUR |
610.6692 CRV |
0.5610 EUR |
0.5610 EUR |
0.5674 EUR |
0.5674 EUR |
| 2024-02-27 |
0.5509 EUR |
2,462.7370 CRV |
0.5524 EUR |
0.5410 EUR |
0.5572 EUR |
0.5411 EUR |
| 2024-02-26 |
0.5537 EUR |
1,339.5554 CRV |
0.5538 EUR |
0.5536 EUR |
0.5538 EUR |
0.5536 EUR |
| 2024-02-25 |
0.5550 EUR |
1,702.6299 CRV |
0.5543 EUR |
0.5540 EUR |
0.5584 EUR |
0.5584 EUR |
| 2024-02-24 |
0.5755 EUR |
8,098.2867 CRV |
0.5642 EUR |
0.5566 EUR |
0.5973 EUR |
0.5566 EUR |
| 2024-02-23 |
0.5264 EUR |
1,458.6065 CRV |
0.5126 EUR |
0.5126 EUR |
0.5401 EUR |
0.5400 EUR |
| 2024-02-21 |
0.4917 EUR |
769.5447 CRV |
0.5008 EUR |
0.4871 EUR |
0.5008 EUR |
0.4871 EUR |
| 2024-02-19 |
0.5160 EUR |
96.8992 CRV |
0.5160 EUR |
0.5160 EUR |
0.5160 EUR |
0.5160 EUR |
| 2024-02-16 |
0.5008 EUR |
1,383.6162 CRV |
0.5010 EUR |
0.5006 EUR |
0.5010 EUR |
0.5006 EUR |
| 2024-02-15 |
0.4958 EUR |
709.8491 CRV |
0.4958 EUR |
0.4958 EUR |
0.4959 EUR |
0.4959 EUR |
| 2024-02-13 |
0.4807 EUR |
2,391.3013 CRV |
0.4820 EUR |
0.4789 EUR |
0.4823 EUR |
0.4789 EUR |
| 2024-02-12 |
0.4819 EUR |
1,525.9987 CRV |
0.4821 EUR |
0.4817 EUR |
0.4821 EUR |
0.4817 EUR |
| 2024-02-11 |
0.4666 EUR |
20.1708 CRV |
0.4666 EUR |
0.4666 EUR |
0.4666 EUR |
0.4666 EUR |
| 2024-02-09 |
0.4558 EUR |
776.9066 CRV |
0.4558 EUR |
0.4557 EUR |
0.4558 EUR |
0.4557 EUR |
| 2024-02-08 |
0.4487 EUR |
1,840.2546 CRV |
0.4489 EUR |
0.4486 EUR |
0.4489 EUR |
0.4486 EUR |
| 2024-02-07 |
0.4549 EUR |
2,476.1863 CRV |
0.4547 EUR |
0.4547 EUR |
0.4551 EUR |
0.4551 EUR |