Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.5183 EUR |
15,976.6517 CRV |
0.5067 EUR |
0.5067 EUR |
0.5225 EUR |
0.5081 EUR |
| 2025-06-17 |
0.5090 EUR |
70,056.1282 CRV |
0.5203 EUR |
0.4982 EUR |
0.5282 EUR |
0.4982 EUR |
| 2025-06-16 |
0.5304 EUR |
149,580.1772 CRV |
0.5139 EUR |
0.5139 EUR |
0.5492 EUR |
0.5423 EUR |
| 2025-06-15 |
0.5121 EUR |
16,734.9751 CRV |
0.5171 EUR |
0.5040 EUR |
0.5189 EUR |
0.5081 EUR |
| 2025-06-14 |
0.5234 EUR |
102,389.1530 CRV |
0.5343 EUR |
0.5187 EUR |
0.5343 EUR |
0.5197 EUR |
| 2025-06-13 |
0.5094 EUR |
313,239.6460 CRV |
0.5341 EUR |
0.4852 EUR |
0.5379 EUR |
0.5353 EUR |
| 2025-06-12 |
0.5614 EUR |
435,656.0067 CRV |
0.5829 EUR |
0.5453 EUR |
0.5829 EUR |
0.5686 EUR |
| 2025-06-11 |
0.6191 EUR |
35,666.5069 CRV |
0.6379 EUR |
0.6080 EUR |
0.6379 EUR |
0.6287 EUR |
| 2025-06-10 |
0.6037 EUR |
80,814.8900 CRV |
0.6139 EUR |
0.6011 EUR |
0.6139 EUR |
0.6025 EUR |
| 2025-06-09 |
0.5822 EUR |
35,978.6175 CRV |
0.5670 EUR |
0.5600 EUR |
0.5930 EUR |
0.5879 EUR |
| 2025-06-08 |
0.5738 EUR |
99,074.2525 CRV |
0.5730 EUR |
0.5640 EUR |
0.5868 EUR |
0.5663 EUR |
| 2025-06-07 |
0.5742 EUR |
18,909.4038 CRV |
0.5501 EUR |
0.5501 EUR |
0.5825 EUR |
0.5714 EUR |
| 2025-06-06 |
0.5470 EUR |
101,072.5751 CRV |
0.5355 EUR |
0.5304 EUR |
0.5723 EUR |
0.5491 EUR |
| 2025-06-05 |
0.5472 EUR |
256,723.0181 CRV |
0.5622 EUR |
0.5286 EUR |
0.5713 EUR |
0.5389 EUR |
| 2025-06-04 |
0.6002 EUR |
366,029.4449 CRV |
0.5963 EUR |
0.5818 EUR |
0.6141 EUR |
0.5982 EUR |
| 2025-06-03 |
0.6109 EUR |
31,950.6606 CRV |
0.6082 EUR |
0.5987 EUR |
0.6189 EUR |
0.6122 EUR |
| 2025-06-02 |
0.5828 EUR |
47,763.9076 CRV |
0.5967 EUR |
0.5759 EUR |
0.5968 EUR |
0.5905 EUR |
| 2025-06-01 |
0.5911 EUR |
36,597.0776 CRV |
0.5800 EUR |
0.5726 EUR |
0.5998 EUR |
0.5984 EUR |
| 2025-05-31 |
0.5778 EUR |
101,210.4270 CRV |
0.5821 EUR |
0.5645 EUR |
0.5943 EUR |
0.5895 EUR |
| 2025-05-30 |
0.6080 EUR |
334,997.1040 CRV |
0.6570 EUR |
0.5804 EUR |
0.6572 EUR |
0.5844 EUR |
| 2025-05-29 |
0.6606 EUR |
289,137.2065 CRV |
0.6833 EUR |
0.6460 EUR |
0.7129 EUR |
0.6522 EUR |
| 2025-05-28 |
0.6754 EUR |
234,770.2282 CRV |
0.6703 EUR |
0.6504 EUR |
0.6847 EUR |
0.6606 EUR |
| 2025-05-27 |
0.6881 EUR |
59,085.2762 CRV |
0.6683 EUR |
0.6479 EUR |
0.7109 EUR |
0.6936 EUR |
| 2025-05-26 |
0.6791 EUR |
37,735.7308 CRV |
0.6775 EUR |
0.6700 EUR |
0.6900 EUR |
0.6900 EUR |
| 2025-05-25 |
0.6582 EUR |
110,433.4082 CRV |
0.6762 EUR |
0.6430 EUR |
0.6784 EUR |
0.6487 EUR |
| 2025-05-24 |
0.6803 EUR |
200,612.5907 CRV |
0.6892 EUR |
0.6721 EUR |
0.6996 EUR |
0.6953 EUR |
| 2025-05-23 |
0.7206 EUR |
497,971.4460 CRV |
0.7315 EUR |
0.6802 EUR |
0.7583 EUR |
0.6890 EUR |
| 2025-05-22 |
0.7006 EUR |
410,575.6287 CRV |
0.6579 EUR |
0.6579 EUR |
0.7237 EUR |
0.7017 EUR |
| 2025-05-21 |
0.6561 EUR |
395,047.0295 CRV |
0.6292 EUR |
0.6292 EUR |
0.6717 EUR |
0.6472 EUR |
| 2025-05-20 |
0.6350 EUR |
1,000,765.7421 CRV |
0.6018 EUR |
0.5975 EUR |
0.6662 EUR |
0.6337 EUR |
| 2025-05-19 |
0.5971 EUR |
687,522.9506 CRV |
0.6313 EUR |
0.5644 EUR |
0.6313 EUR |
0.5900 EUR |
| 2025-05-18 |
0.6124 EUR |
99,201.2643 CRV |
0.6054 EUR |
0.5810 EUR |
0.6398 EUR |
0.6061 EUR |
| 2025-05-17 |
0.6120 EUR |
22,711.8388 CRV |
0.6238 EUR |
0.5980 EUR |
0.6238 EUR |
0.6095 EUR |
| 2025-05-16 |
0.6412 EUR |
73,980.8207 CRV |
0.6274 EUR |
0.6245 EUR |
0.6499 EUR |
0.6272 EUR |
| 2025-05-15 |
0.6183 EUR |
160,448.8385 CRV |
0.6555 EUR |
0.6035 EUR |
0.6591 EUR |
0.6379 EUR |
| 2025-05-14 |
0.6597 EUR |
43,911.6956 CRV |
0.6817 EUR |
0.6400 EUR |
0.6982 EUR |
0.6422 EUR |
| 2025-05-13 |
0.6502 EUR |
113,284.4022 CRV |
0.6753 EUR |
0.6371 EUR |
0.6753 EUR |
0.6470 EUR |
| 2025-05-12 |
0.7063 EUR |
176,939.3487 CRV |
0.6968 EUR |
0.6869 EUR |
0.7396 EUR |
0.6938 EUR |
| 2025-05-11 |
0.7054 EUR |
174,560.8056 CRV |
0.7267 EUR |
0.6674 EUR |
0.7363 EUR |
0.6843 EUR |
| 2025-05-10 |
0.6892 EUR |
169,592.9804 CRV |
0.6877 EUR |
0.6762 EUR |
0.7039 EUR |
0.7039 EUR |
| 2025-05-09 |
0.6861 EUR |
556,116.4324 CRV |
0.6771 EUR |
0.6630 EUR |
0.7140 EUR |
0.6860 EUR |
| 2025-05-08 |
0.6390 EUR |
345,142.1163 CRV |
0.5960 EUR |
0.5960 EUR |
0.6510 EUR |
0.6460 EUR |
| 2025-05-07 |
0.5980 EUR |
33,836.3780 CRV |
0.6120 EUR |
0.5750 EUR |
0.6120 EUR |
0.5810 EUR |
| 2025-05-06 |
0.5870 EUR |
61,965.7750 CRV |
0.6100 EUR |
0.5630 EUR |
0.6100 EUR |
0.5630 EUR |
| 2025-05-05 |
0.6070 EUR |
122,432.5878 CRV |
0.6010 EUR |
0.5850 EUR |
0.6370 EUR |
0.6130 EUR |
| 2025-05-04 |
0.6110 EUR |
92,199.6430 CRV |
0.6210 EUR |
0.6060 EUR |
0.6240 EUR |
0.6150 EUR |
| 2025-05-03 |
0.6350 EUR |
6,510.7835 CRV |
0.6460 EUR |
0.6300 EUR |
0.6470 EUR |
0.6320 EUR |
| 2025-05-02 |
0.6370 EUR |
174,424.8029 CRV |
0.6280 EUR |
0.6280 EUR |
0.6590 EUR |
0.6340 EUR |
| 2025-05-01 |
0.6430 EUR |
320,100.1021 CRV |
0.6360 EUR |
0.6300 EUR |
0.6670 EUR |
0.6300 EUR |
| 2025-04-30 |
0.5740 EUR |
98,028.0125 CRV |
0.5720 EUR |
0.5680 EUR |
0.5930 EUR |
0.5870 EUR |