Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.3059 EUR |
131,478.3338 CRV |
0.3110 EUR |
0.3031 EUR |
0.3121 EUR |
0.3063 EUR |
| 2025-12-16 |
0.3053 EUR |
370,334.5815 CRV |
0.3008 EUR |
0.2972 EUR |
0.3156 EUR |
0.3100 EUR |
| 2025-12-15 |
0.3243 EUR |
38,897.7447 CRV |
0.3208 EUR |
0.3204 EUR |
0.3283 EUR |
0.3231 EUR |
| 2025-12-14 |
0.3259 EUR |
238,876.8174 CRV |
0.3378 EUR |
0.3158 EUR |
0.3396 EUR |
0.3194 EUR |
| 2025-12-13 |
0.3414 EUR |
242,862.5689 CRV |
0.3366 EUR |
0.3339 EUR |
0.3473 EUR |
0.3397 EUR |
| 2025-12-12 |
0.3422 EUR |
75,971.5124 CRV |
0.3370 EUR |
0.3323 EUR |
0.3495 EUR |
0.3432 EUR |
| 2025-12-11 |
0.3337 EUR |
247,173.3301 CRV |
0.3473 EUR |
0.3277 EUR |
0.3474 EUR |
0.3295 EUR |
| 2025-12-10 |
0.3506 EUR |
131,126.5120 CRV |
0.3539 EUR |
0.3459 EUR |
0.3539 EUR |
0.3498 EUR |
| 2025-12-09 |
0.3466 EUR |
258,155.0217 CRV |
0.3378 EUR |
0.3308 EUR |
0.3637 EUR |
0.3599 EUR |
| 2025-12-08 |
0.3394 EUR |
123,547.1682 CRV |
0.3270 EUR |
0.3270 EUR |
0.3478 EUR |
0.3382 EUR |
| 2025-12-07 |
0.3310 EUR |
112,918.3061 CRV |
0.3299 EUR |
0.3185 EUR |
0.3468 EUR |
0.3448 EUR |
| 2025-12-06 |
0.3301 EUR |
34,848.8473 CRV |
0.3316 EUR |
0.3287 EUR |
0.3368 EUR |
0.3291 EUR |
| 2025-12-05 |
0.3420 EUR |
151,833.0762 CRV |
0.3481 EUR |
0.3311 EUR |
0.3561 EUR |
0.3339 EUR |
| 2025-12-04 |
0.3588 EUR |
375,374.2581 CRV |
0.3613 EUR |
0.3497 EUR |
0.3699 EUR |
0.3502 EUR |
| 2025-12-03 |
0.3377 EUR |
260,845.1268 CRV |
0.3327 EUR |
0.3246 EUR |
0.3517 EUR |
0.3507 EUR |
| 2025-12-02 |
0.3277 EUR |
53,949.0209 CRV |
0.3345 EUR |
0.3228 EUR |
0.3364 EUR |
0.3252 EUR |
| 2025-12-01 |
0.3350 EUR |
192,594.9252 CRV |
0.3573 EUR |
0.3277 EUR |
0.3573 EUR |
0.3290 EUR |
| 2025-11-30 |
0.3657 EUR |
34,893.9390 CRV |
0.3653 EUR |
0.3610 EUR |
0.3704 EUR |
0.3640 EUR |
| 2025-11-29 |
0.3684 EUR |
35,299.3051 CRV |
0.3677 EUR |
0.3654 EUR |
0.3730 EUR |
0.3687 EUR |
| 2025-11-28 |
0.3794 EUR |
103,336.1987 CRV |
0.3794 EUR |
0.3705 EUR |
0.3891 EUR |
0.3733 EUR |
| 2025-11-27 |
0.3768 EUR |
81,567.8408 CRV |
0.3815 EUR |
0.3708 EUR |
0.3829 EUR |
0.3773 EUR |
| 2025-11-26 |
0.3669 EUR |
219,124.1246 CRV |
0.3603 EUR |
0.3494 EUR |
0.3848 EUR |
0.3835 EUR |
| 2025-11-25 |
0.3573 EUR |
223,378.0783 CRV |
0.3565 EUR |
0.3480 EUR |
0.3695 EUR |
0.3571 EUR |
| 2025-11-24 |
0.3365 EUR |
59,425.0943 CRV |
0.3316 EUR |
0.3310 EUR |
0.3441 EUR |
0.3337 EUR |
| 2025-11-23 |
0.3354 EUR |
436,785.8852 CRV |
0.3233 EUR |
0.3233 EUR |
0.3449 EUR |
0.3439 EUR |
| 2025-11-22 |
0.3231 EUR |
152,033.4204 CRV |
0.3297 EUR |
0.3166 EUR |
0.3332 EUR |
0.3223 EUR |
| 2025-11-21 |
0.3311 EUR |
444,521.2313 CRV |
0.3557 EUR |
0.3167 EUR |
0.3607 EUR |
0.3256 EUR |
| 2025-11-20 |
0.3831 EUR |
89,823.1799 CRV |
0.3734 EUR |
0.3734 EUR |
0.3914 EUR |
0.3857 EUR |
| 2025-11-19 |
0.3653 EUR |
691,079.1391 CRV |
0.3759 EUR |
0.3548 EUR |
0.3798 EUR |
0.3729 EUR |
| 2025-11-18 |
0.3735 EUR |
535,199.1047 CRV |
0.3502 EUR |
0.3456 EUR |
0.3906 EUR |
0.3801 EUR |
| 2025-11-17 |
0.3680 EUR |
43,058.0033 CRV |
0.3620 EUR |
0.3595 EUR |
0.3707 EUR |
0.3707 EUR |
| 2025-11-16 |
0.3641 EUR |
156,866.6637 CRV |
0.3680 EUR |
0.3521 EUR |
0.3814 EUR |
0.3648 EUR |
| 2025-11-15 |
0.3802 EUR |
6,971.5850 CRV |
0.3712 EUR |
0.3712 EUR |
0.3871 EUR |
0.3844 EUR |
| 2025-11-14 |
0.3764 EUR |
438,852.7094 CRV |
0.3935 EUR |
0.3625 EUR |
0.3975 EUR |
0.3692 EUR |
| 2025-11-13 |
0.3974 EUR |
212,612.7827 CRV |
0.3915 EUR |
0.3831 EUR |
0.4138 EUR |
0.3915 EUR |
| 2025-11-12 |
0.4085 EUR |
105,237.6152 CRV |
0.4043 EUR |
0.4038 EUR |
0.4133 EUR |
0.4072 EUR |
| 2025-11-11 |
0.4427 EUR |
52,515.0540 CRV |
0.4545 EUR |
0.4254 EUR |
0.4612 EUR |
0.4288 EUR |
| 2025-11-10 |
0.4280 EUR |
135,497.6181 CRV |
0.4138 EUR |
0.4121 EUR |
0.4370 EUR |
0.4253 EUR |
| 2025-11-09 |
0.4125 EUR |
96,056.9948 CRV |
0.4144 EUR |
0.4028 EUR |
0.4194 EUR |
0.4176 EUR |
| 2025-11-08 |
0.4094 EUR |
102,827.1478 CRV |
0.4208 EUR |
0.4021 EUR |
0.4241 EUR |
0.4073 EUR |
| 2025-11-07 |
0.3677 EUR |
46,752.0510 CRV |
0.3646 EUR |
0.3646 EUR |
0.3721 EUR |
0.3684 EUR |
| 2025-11-06 |
0.3766 EUR |
21,826.0026 CRV |
0.3801 EUR |
0.3695 EUR |
0.3806 EUR |
0.3695 EUR |
| 2025-11-05 |
0.3648 EUR |
122,545.6352 CRV |
0.3682 EUR |
0.3504 EUR |
0.3712 EUR |
0.3673 EUR |
| 2025-11-04 |
0.3664 EUR |
320,620.7088 CRV |
0.3711 EUR |
0.3554 EUR |
0.3798 EUR |
0.3624 EUR |
| 2025-11-03 |
0.3846 EUR |
166,060.2338 CRV |
0.4150 EUR |
0.3778 EUR |
0.4159 EUR |
0.3845 EUR |
| 2025-11-02 |
0.4104 EUR |
342,316.5582 CRV |
0.4145 EUR |
0.3960 EUR |
0.4230 EUR |
0.4052 EUR |
| 2025-11-01 |
0.4155 EUR |
6,436.2832 CRV |
0.4146 EUR |
0.4101 EUR |
0.4197 EUR |
0.4190 EUR |
| 2025-10-31 |
0.4269 EUR |
40,228.7852 CRV |
0.4273 EUR |
0.4225 EUR |
0.4336 EUR |
0.4235 EUR |
| 2025-10-30 |
0.4244 EUR |
289,258.2067 CRV |
0.4628 EUR |
0.4100 EUR |
0.4713 EUR |
0.4204 EUR |
| 2025-10-29 |
0.4583 EUR |
31,624.4693 CRV |
0.4543 EUR |
0.4538 EUR |
0.4619 EUR |
0.4551 EUR |