Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.2808 EUR |
1,042,579.6805 CRV |
0.2785 EUR |
0.2697 EUR |
0.2946 EUR |
0.2882 EUR |
| 2026-09-16 |
0.2696 EUR |
955,318.4168 CRV |
0.2775 EUR |
0.2610 EUR |
0.2801 EUR |
0.2798 EUR |
| 2026-09-15 |
0.2929 EUR |
1,061,314.5403 CRV |
0.3005 EUR |
0.2675 EUR |
0.3081 EUR |
0.2755 EUR |
| 2026-09-14 |
0.3060 EUR |
773,915.8683 CRV |
0.2981 EUR |
0.2968 EUR |
0.3141 EUR |
0.3013 EUR |
| 2026-09-13 |
0.2972 EUR |
1,038,289.1599 CRV |
0.2880 EUR |
0.2846 EUR |
0.3065 EUR |
0.2999 EUR |
| 2026-09-12 |
0.2900 EUR |
489,301.5975 CRV |
0.2893 EUR |
0.2856 EUR |
0.2957 EUR |
0.2874 EUR |
| 2026-09-11 |
0.2941 EUR |
962,199.4406 CRV |
0.2898 EUR |
0.2856 EUR |
0.3089 EUR |
0.2868 EUR |
| 2026-09-10 |
0.2933 EUR |
1,390,863.3806 CRV |
0.3073 EUR |
0.2875 EUR |
0.3083 EUR |
0.2898 EUR |
| 2026-09-09 |
0.3100 EUR |
577,567.7793 CRV |
0.3151 EUR |
0.3005 EUR |
0.3153 EUR |
0.3043 EUR |
| 2026-09-08 |
0.3132 EUR |
662,228.4280 CRV |
0.3183 EUR |
0.3066 EUR |
0.3201 EUR |
0.3120 EUR |
| 2026-09-07 |
0.3304 EUR |
1,089,829.8415 CRV |
0.3289 EUR |
0.3139 EUR |
0.3499 EUR |
0.3170 EUR |
| 2026-09-06 |
0.3257 EUR |
1,571,329.4033 CRV |
0.3264 EUR |
0.3116 EUR |
0.3370 EUR |
0.3279 EUR |
| 2026-09-05 |
0.3168 EUR |
851,292.6472 CRV |
0.3032 EUR |
0.3000 EUR |
0.3334 EUR |
0.3278 EUR |
| 2026-09-04 |
0.3142 EUR |
1,609,309.9746 CRV |
0.3129 EUR |
0.3030 EUR |
0.3289 EUR |
0.3049 EUR |
| 2026-09-03 |
0.3141 EUR |
1,173,515.1207 CRV |
0.3128 EUR |
0.3059 EUR |
0.3275 EUR |
0.3141 EUR |
| 2026-09-02 |
0.3171 EUR |
2,576,506.6597 CRV |
0.3188 EUR |
0.3042 EUR |
0.3403 EUR |
0.3114 EUR |
| 2026-09-01 |
0.3114 EUR |
2,779,518.8931 CRV |
0.2927 EUR |
0.2925 EUR |
0.3256 EUR |
0.3161 EUR |
| 2026-08-31 |
0.2758 EUR |
1,369,304.4607 CRV |
0.2562 EUR |
0.2562 EUR |
0.2932 EUR |
0.2901 EUR |
| 2026-08-30 |
0.2617 EUR |
386,306.2988 CRV |
0.2639 EUR |
0.2503 EUR |
0.2697 EUR |
0.2504 EUR |
| 2026-08-29 |
0.2637 EUR |
133,777.3659 CRV |
0.2638 EUR |
0.2599 EUR |
0.2665 EUR |
0.2629 EUR |
| 2026-08-28 |
0.2686 EUR |
424,768.7690 CRV |
0.2803 EUR |
0.2593 EUR |
0.2857 EUR |
0.2639 EUR |
| 2026-08-27 |
0.2807 EUR |
693,392.8621 CRV |
0.2719 EUR |
0.2679 EUR |
0.2899 EUR |
0.2798 EUR |
| 2026-08-26 |
0.2663 EUR |
573,005.3677 CRV |
0.2689 EUR |
0.2593 EUR |
0.2769 EUR |
0.2730 EUR |
| 2026-08-25 |
0.2803 EUR |
642,249.6215 CRV |
0.2901 EUR |
0.2665 EUR |
0.2950 EUR |
0.2700 EUR |
| 2026-08-24 |
0.2819 EUR |
397,518.7818 CRV |
0.2797 EUR |
0.2739 EUR |
0.2918 EUR |
0.2918 EUR |
| 2026-08-23 |
0.2816 EUR |
635,931.6491 CRV |
0.2871 EUR |
0.2662 EUR |
0.2961 EUR |
0.2846 EUR |
| 2026-08-22 |
0.2817 EUR |
1,209,617.8591 CRV |
0.2960 EUR |
0.2473 EUR |
0.3023 EUR |
0.2882 EUR |
| 2026-08-21 |
0.2666 EUR |
3,073,326.0003 CRV |
0.2440 EUR |
0.2420 EUR |
0.2975 EUR |
0.2954 EUR |
| 2026-08-20 |
0.2305 EUR |
1,125,420.2811 CRV |
0.2180 EUR |
0.2180 EUR |
0.2470 EUR |
0.2447 EUR |
| 2026-08-19 |
0.2139 EUR |
754,338.6891 CRV |
0.2091 EUR |
0.2029 EUR |
0.2254 EUR |
0.2169 EUR |
| 2026-08-18 |
0.2088 EUR |
201,548.5836 CRV |
0.2084 EUR |
0.2038 EUR |
0.2142 EUR |
0.2083 EUR |
| 2026-08-17 |
0.2118 EUR |
342,382.9736 CRV |
0.2148 EUR |
0.2080 EUR |
0.2187 EUR |
0.2084 EUR |
| 2026-08-16 |
0.2168 EUR |
342,286.3417 CRV |
0.2077 EUR |
0.2075 EUR |
0.2207 EUR |
0.2149 EUR |
| 2026-08-15 |
0.2086 EUR |
200,718.8246 CRV |
0.2058 EUR |
0.2056 EUR |
0.2106 EUR |
0.2096 EUR |
| 2026-08-14 |
0.2130 EUR |
191,145.5010 CRV |
0.2200 EUR |
0.2057 EUR |
0.2210 EUR |
0.2059 EUR |
| 2026-08-13 |
0.2230 EUR |
592,629.4029 CRV |
0.2323 EUR |
0.2150 EUR |
0.2331 EUR |
0.2201 EUR |
| 2026-08-12 |
0.2357 EUR |
695,096.4032 CRV |
0.2334 EUR |
0.2264 EUR |
0.2474 EUR |
0.2323 EUR |
| 2026-08-11 |
0.2311 EUR |
768,683.0029 CRV |
0.2278 EUR |
0.2245 EUR |
0.2363 EUR |
0.2334 EUR |
| 2026-08-10 |
0.2215 EUR |
868,683.8477 CRV |
0.2049 EUR |
0.2049 EUR |
0.2317 EUR |
0.2277 EUR |
| 2026-08-09 |
0.2053 EUR |
1,101,425.7974 CRV |
0.1961 EUR |
0.1947 EUR |
0.2133 EUR |
0.2048 EUR |
| 2026-08-08 |
0.1953 EUR |
454,009.3121 CRV |
0.1842 EUR |
0.1841 EUR |
0.1988 EUR |
0.1962 EUR |
| 2026-08-07 |
0.1862 EUR |
247,101.9142 CRV |
0.1877 EUR |
0.1814 EUR |
0.1896 EUR |
0.1835 EUR |
| 2026-08-06 |
0.1840 EUR |
206,484.8978 CRV |
0.1777 EUR |
0.1765 EUR |
0.1918 EUR |
0.1857 EUR |
| 2026-08-05 |
0.1778 EUR |
174,854.2652 CRV |
0.1780 EUR |
0.1760 EUR |
0.1794 EUR |
0.1776 EUR |
| 2026-08-04 |
0.1770 EUR |
48,806.9638 CRV |
0.1786 EUR |
0.1753 EUR |
0.1797 EUR |
0.1781 EUR |
| 2026-08-03 |
0.1769 EUR |
71,214.7561 CRV |
0.1752 EUR |
0.1737 EUR |
0.1796 EUR |
0.1789 EUR |
| 2026-08-02 |
0.1774 EUR |
150,445.0852 CRV |
0.1738 EUR |
0.1738 EUR |
0.1793 EUR |
0.1757 EUR |
| 2026-08-01 |
0.1761 EUR |
192,320.8912 CRV |
0.1803 EUR |
0.1726 EUR |
0.1809 EUR |
0.1737 EUR |
| 2026-07-31 |
0.1812 EUR |
84,474.4669 CRV |
0.1838 EUR |
0.1794 EUR |
0.1855 EUR |
0.1807 EUR |
| 2026-07-30 |
0.1849 EUR |
96,374.6997 CRV |
0.1828 EUR |
0.1825 EUR |
0.1861 EUR |
0.1839 EUR |