Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.3760 EUR |
40,878.4743 CRV |
0.4040 EUR |
0.3760 EUR |
0.4040 EUR |
0.3890 EUR |
| 2024-04-18 |
0.4050 EUR |
87,805.2048 CRV |
0.4060 EUR |
0.3940 EUR |
0.4110 EUR |
0.4010 EUR |
| 2024-04-17 |
0.3960 EUR |
52,345.5092 CRV |
0.4060 EUR |
0.3850 EUR |
0.4100 EUR |
0.4000 EUR |
| 2024-04-16 |
0.4020 EUR |
130,701.2857 CRV |
0.3990 EUR |
0.3890 EUR |
0.4120 EUR |
0.4120 EUR |
| 2024-04-15 |
0.4010 EUR |
533,717.7993 CRV |
0.4200 EUR |
0.3860 EUR |
0.4380 EUR |
0.4060 EUR |
| 2024-04-14 |
0.4130 EUR |
99,228.4599 CRV |
0.4090 EUR |
0.3930 EUR |
0.4290 EUR |
0.4290 EUR |
| 2024-04-13 |
0.3840 EUR |
488,986.6377 CRV |
0.4500 EUR |
0.3530 EUR |
0.4640 EUR |
0.4090 EUR |
| 2024-04-12 |
0.4490 EUR |
733,164.1523 CRV |
0.5650 EUR |
0.4010 EUR |
0.5680 EUR |
0.4540 EUR |
| 2024-04-11 |
0.5630 EUR |
25,159.8556 CRV |
0.5740 EUR |
0.5590 EUR |
0.5790 EUR |
0.5610 EUR |
| 2024-04-10 |
0.5650 EUR |
72,818.5730 CRV |
0.5730 EUR |
0.5450 EUR |
0.5770 EUR |
0.5770 EUR |
| 2024-04-09 |
0.5880 EUR |
17,769.1318 CRV |
0.6030 EUR |
0.5760 EUR |
0.6030 EUR |
0.5770 EUR |
| 2024-04-08 |
0.6030 EUR |
37,880.2399 CRV |
0.5860 EUR |
0.5790 EUR |
0.6070 EUR |
0.6050 EUR |
| 2024-04-07 |
0.5860 EUR |
9,309.2894 CRV |
0.5770 EUR |
0.5770 EUR |
0.5940 EUR |
0.5820 EUR |
| 2024-04-06 |
0.5710 EUR |
3,191.4646 CRV |
0.5700 EUR |
0.5680 EUR |
0.5760 EUR |
0.5760 EUR |
| 2024-04-05 |
0.5690 EUR |
18,662.6862 CRV |
0.5800 EUR |
0.5560 EUR |
0.5800 EUR |
0.5710 EUR |
| 2024-04-04 |
0.5740 EUR |
129,327.5806 CRV |
0.5610 EUR |
0.5520 EUR |
0.5890 EUR |
0.5770 EUR |
| 2024-04-03 |
0.5590 EUR |
35,593.4468 CRV |
0.5500 EUR |
0.5430 EUR |
0.5770 EUR |
0.5510 EUR |
| 2024-04-02 |
0.5680 EUR |
191,140.5065 CRV |
0.6060 EUR |
0.5560 EUR |
0.6060 EUR |
0.5630 EUR |
| 2024-04-01 |
0.6120 EUR |
166,941.0540 CRV |
0.6410 EUR |
0.5910 EUR |
0.6410 EUR |
0.6060 EUR |
| 2024-03-31 |
0.6410 EUR |
7,523.6362 CRV |
0.6310 EUR |
0.6310 EUR |
0.6470 EUR |
0.6450 EUR |
| 2024-03-30 |
0.6420 EUR |
24,664.8513 CRV |
0.6570 EUR |
0.6370 EUR |
0.6580 EUR |
0.6370 EUR |
| 2024-03-29 |
0.6570 EUR |
8,523.2494 CRV |
0.6510 EUR |
0.6470 EUR |
0.6720 EUR |
0.6540 EUR |
| 2024-03-28 |
0.6470 EUR |
36,637.7302 CRV |
0.6420 EUR |
0.6360 EUR |
0.6560 EUR |
0.6480 EUR |
| 2024-03-27 |
0.6400 EUR |
35,320.0186 CRV |
0.6570 EUR |
0.6250 EUR |
0.6640 EUR |
0.6400 EUR |
| 2024-03-26 |
0.6570 EUR |
123,722.7590 CRV |
0.6560 EUR |
0.6400 EUR |
0.6670 EUR |
0.6520 EUR |
| 2024-03-25 |
0.6500 EUR |
315,494.9987 CRV |
0.6330 EUR |
0.6260 EUR |
0.6630 EUR |
0.6560 EUR |
| 2024-03-24 |
0.6200 EUR |
30,698.2404 CRV |
0.6100 EUR |
0.6060 EUR |
0.6340 EUR |
0.6340 EUR |
| 2024-03-23 |
0.6190 EUR |
11,770.8423 CRV |
0.6170 EUR |
0.6110 EUR |
0.6270 EUR |
0.6260 EUR |
| 2024-03-22 |
0.6130 EUR |
101,655.9181 CRV |
0.6150 EUR |
0.5930 EUR |
0.6360 EUR |
0.6050 EUR |
| 2024-03-21 |
0.6170 EUR |
77,849.5793 CRV |
0.6150 EUR |
0.5970 EUR |
0.6300 EUR |
0.6220 EUR |
| 2024-03-20 |
0.5750 EUR |
329,755.0235 CRV |
0.5560 EUR |
0.5480 EUR |
0.6180 EUR |
0.6160 EUR |
| 2024-03-19 |
0.5600 EUR |
612,760.3938 CRV |
0.5880 EUR |
0.5320 EUR |
0.5920 EUR |
0.5500 EUR |
| 2024-03-18 |
0.6090 EUR |
114,783.0794 CRV |
0.6340 EUR |
0.5910 EUR |
0.6410 EUR |
0.6000 EUR |
| 2024-03-17 |
0.6330 EUR |
234,518.0452 CRV |
0.6410 EUR |
0.6000 EUR |
0.6560 EUR |
0.6510 EUR |
| 2024-03-16 |
0.6890 EUR |
263,464.5547 CRV |
0.7080 EUR |
0.6260 EUR |
0.7090 EUR |
0.6310 EUR |
| 2024-03-15 |
0.6990 EUR |
157,448.7085 CRV |
0.7700 EUR |
0.6550 EUR |
0.7730 EUR |
0.7060 EUR |
| 2024-03-14 |
0.7750 EUR |
372,874.7026 CRV |
0.7900 EUR |
0.7220 EUR |
0.8030 EUR |
0.7650 EUR |
| 2024-03-13 |
0.7780 EUR |
133,155.1172 CRV |
0.7620 EUR |
0.7550 EUR |
0.8000 EUR |
0.7890 EUR |
| 2024-03-12 |
0.7290 EUR |
402,316.9299 CRV |
0.7760 EUR |
0.6980 EUR |
0.7770 EUR |
0.7560 EUR |
| 2024-03-11 |
0.7480 EUR |
245,277.1415 CRV |
0.7490 EUR |
0.6990 EUR |
0.7710 EUR |
0.7670 EUR |
| 2024-03-10 |
0.7220 EUR |
124,514.9550 CRV |
0.7130 EUR |
0.7030 EUR |
0.7410 EUR |
0.7340 EUR |
| 2024-03-09 |
0.7330 EUR |
253,426.5827 CRV |
0.7010 EUR |
0.7000 EUR |
0.7550 EUR |
0.7140 EUR |
| 2024-03-08 |
0.7040 EUR |
245,109.1635 CRV |
0.7240 EUR |
0.6730 EUR |
0.7440 EUR |
0.7020 EUR |
| 2024-03-07 |
0.7180 EUR |
300,719.3844 CRV |
0.7360 EUR |
0.7030 EUR |
0.7430 EUR |
0.7280 EUR |
| 2024-03-06 |
0.7230 EUR |
974,749.2820 CRV |
0.6220 EUR |
0.5950 EUR |
0.7800 EUR |
0.7290 EUR |
| 2024-03-05 |
0.6690 EUR |
1,128,816.7353 CRV |
0.7080 EUR |
0.5880 EUR |
0.7400 EUR |
0.6110 EUR |
| 2024-03-04 |
0.6640 EUR |
512,995.1330 CRV |
0.6150 EUR |
0.6100 EUR |
0.7120 EUR |
0.6810 EUR |
| 2024-03-03 |
0.6050 EUR |
316,002.5591 CRV |
0.6340 EUR |
0.5560 EUR |
0.6400 EUR |
0.6180 EUR |
| 2024-03-02 |
0.6120 EUR |
276,668.1426 CRV |
0.6030 EUR |
0.5910 EUR |
0.6350 EUR |
0.6350 EUR |
| 2024-03-01 |
0.5790 EUR |
306,481.0042 CRV |
0.5610 EUR |
0.5530 EUR |
0.6090 EUR |
0.6080 EUR |