Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.2470 EUR |
65,892.2541 CRV |
0.2470 EUR |
0.2420 EUR |
0.2530 EUR |
0.2440 EUR |
| 2024-07-23 |
0.2520 EUR |
108,806.3134 CRV |
0.2500 EUR |
0.2450 EUR |
0.2630 EUR |
0.2520 EUR |
| 2024-07-22 |
0.2550 EUR |
488,654.7234 CRV |
0.2640 EUR |
0.2490 EUR |
0.2640 EUR |
0.2530 EUR |
| 2024-07-21 |
0.2620 EUR |
70,114.3183 CRV |
0.2680 EUR |
0.2510 EUR |
0.2680 EUR |
0.2660 EUR |
| 2024-07-20 |
0.2710 EUR |
36,299.9494 CRV |
0.2730 EUR |
0.2690 EUR |
0.2740 EUR |
0.2720 EUR |
| 2024-07-19 |
0.2590 EUR |
46,541.7558 CRV |
0.2550 EUR |
0.2510 EUR |
0.2740 EUR |
0.2740 EUR |
| 2024-07-18 |
0.2600 EUR |
199,086.8276 CRV |
0.2580 EUR |
0.2490 EUR |
0.2650 EUR |
0.2540 EUR |
| 2024-07-17 |
0.2630 EUR |
199,664.1884 CRV |
0.2670 EUR |
0.2580 EUR |
0.2720 EUR |
0.2610 EUR |
| 2024-07-16 |
0.2660 EUR |
154,457.2746 CRV |
0.2750 EUR |
0.2590 EUR |
0.2750 EUR |
0.2670 EUR |
| 2024-07-15 |
0.2740 EUR |
55,570.1200 CRV |
0.2610 EUR |
0.2610 EUR |
0.2800 EUR |
0.2790 EUR |
| 2024-07-14 |
0.2610 EUR |
30,323.2533 CRV |
0.2650 EUR |
0.2580 EUR |
0.2650 EUR |
0.2620 EUR |
| 2024-07-13 |
0.2590 EUR |
42,550.4228 CRV |
0.2550 EUR |
0.2550 EUR |
0.2620 EUR |
0.2610 EUR |
| 2024-07-12 |
0.2530 EUR |
120,379.5622 CRV |
0.2470 EUR |
0.2470 EUR |
0.2560 EUR |
0.2550 EUR |
| 2024-07-11 |
0.2590 EUR |
95,721.6364 CRV |
0.2680 EUR |
0.2470 EUR |
0.2730 EUR |
0.2470 EUR |
| 2024-07-10 |
0.2620 EUR |
162,619.6427 CRV |
0.2630 EUR |
0.2570 EUR |
0.2720 EUR |
0.2700 EUR |
| 2024-07-09 |
0.2650 EUR |
37,101.2997 CRV |
0.2690 EUR |
0.2580 EUR |
0.2700 EUR |
0.2660 EUR |
| 2024-07-08 |
0.2530 EUR |
282,106.9581 CRV |
0.2360 EUR |
0.2300 EUR |
0.2730 EUR |
0.2650 EUR |
| 2024-07-07 |
0.2430 EUR |
71,871.7435 CRV |
0.2420 EUR |
0.2360 EUR |
0.2470 EUR |
0.2360 EUR |
| 2024-07-06 |
0.2330 EUR |
37,703.6160 CRV |
0.2230 EUR |
0.2180 EUR |
0.2420 EUR |
0.2420 EUR |
| 2024-07-05 |
0.2080 EUR |
424,818.8997 CRV |
0.2210 EUR |
0.2020 EUR |
0.2220 EUR |
0.2200 EUR |
| 2024-07-04 |
0.2410 EUR |
203,424.1817 CRV |
0.2540 EUR |
0.2340 EUR |
0.2540 EUR |
0.2340 EUR |
| 2024-07-03 |
0.2590 EUR |
203,855.3195 CRV |
0.2620 EUR |
0.2480 EUR |
0.2640 EUR |
0.2510 EUR |
| 2024-07-02 |
0.2640 EUR |
160,140.4711 CRV |
0.2630 EUR |
0.2580 EUR |
0.2700 EUR |
0.2650 EUR |
| 2024-07-01 |
0.2630 EUR |
196,136.8712 CRV |
0.2650 EUR |
0.2530 EUR |
0.2710 EUR |
0.2650 EUR |
| 2024-06-30 |
0.2620 EUR |
115,822.1732 CRV |
0.2560 EUR |
0.2550 EUR |
0.2670 EUR |
0.2650 EUR |
| 2024-06-29 |
0.2630 EUR |
38,343.5186 CRV |
0.2590 EUR |
0.2540 EUR |
0.2660 EUR |
0.2590 EUR |
| 2024-06-28 |
0.2710 EUR |
172,998.3504 CRV |
0.2710 EUR |
0.2580 EUR |
0.2770 EUR |
0.2580 EUR |
| 2024-06-27 |
0.2710 EUR |
253,691.9294 CRV |
0.2770 EUR |
0.2650 EUR |
0.2780 EUR |
0.2720 EUR |
| 2024-06-26 |
0.2910 EUR |
673,176.3326 CRV |
0.3020 EUR |
0.2780 EUR |
0.3030 EUR |
0.2780 EUR |
| 2024-06-25 |
0.2970 EUR |
999,432.9708 CRV |
0.3040 EUR |
0.2910 EUR |
0.3100 EUR |
0.3040 EUR |
| 2024-06-24 |
0.3140 EUR |
1,553,013.9942 CRV |
0.3150 EUR |
0.2830 EUR |
0.3230 EUR |
0.3050 EUR |
| 2024-06-23 |
0.3090 EUR |
70,764.3221 CRV |
0.3190 EUR |
0.3000 EUR |
0.3230 EUR |
0.3100 EUR |
| 2024-06-22 |
0.3160 EUR |
209,180.1799 CRV |
0.3080 EUR |
0.3040 EUR |
0.3230 EUR |
0.3160 EUR |
| 2024-06-21 |
0.3210 EUR |
582,048.2918 CRV |
0.3180 EUR |
0.3060 EUR |
0.3410 EUR |
0.3080 EUR |
| 2024-06-20 |
0.3110 EUR |
362,434.4568 CRV |
0.3040 EUR |
0.3020 EUR |
0.3260 EUR |
0.3220 EUR |
| 2024-06-19 |
0.3220 EUR |
959,950.9560 CRV |
0.3140 EUR |
0.3010 EUR |
0.3330 EUR |
0.3010 EUR |
| 2024-06-18 |
0.2790 EUR |
607,267.7311 CRV |
0.2980 EUR |
0.2400 EUR |
0.3040 EUR |
0.3040 EUR |
| 2024-06-17 |
0.3080 EUR |
875,756.5887 CRV |
0.3070 EUR |
0.2810 EUR |
0.3220 EUR |
0.2980 EUR |
| 2024-06-16 |
0.2960 EUR |
320,568.5531 CRV |
0.2900 EUR |
0.2860 EUR |
0.3070 EUR |
0.3070 EUR |
| 2024-06-15 |
0.2870 EUR |
350,217.3518 CRV |
0.2640 EUR |
0.2600 EUR |
0.3070 EUR |
0.2920 EUR |
| 2024-06-14 |
0.2590 EUR |
948,038.0900 CRV |
0.2670 EUR |
0.2490 EUR |
0.2780 EUR |
0.2580 EUR |
| 2024-06-13 |
0.2540 EUR |
3,856,187.3624 CRV |
0.3280 EUR |
0.2050 EUR |
0.3290 EUR |
0.2680 EUR |
| 2024-06-12 |
0.3320 EUR |
133,988.5602 CRV |
0.3280 EUR |
0.3230 EUR |
0.3450 EUR |
0.3340 EUR |
| 2024-06-11 |
0.3440 EUR |
358,933.8746 CRV |
0.3540 EUR |
0.3260 EUR |
0.3540 EUR |
0.3270 EUR |
| 2024-06-10 |
0.3620 EUR |
75,059.8350 CRV |
0.3840 EUR |
0.3510 EUR |
0.3890 EUR |
0.3530 EUR |
| 2024-06-09 |
0.3790 EUR |
10,009.7392 CRV |
0.3720 EUR |
0.3700 EUR |
0.3900 EUR |
0.3900 EUR |
| 2024-06-08 |
0.3750 EUR |
33,938.5165 CRV |
0.3880 EUR |
0.3670 EUR |
0.3890 EUR |
0.3710 EUR |
| 2024-06-07 |
0.3710 EUR |
338,545.3367 CRV |
0.4250 EUR |
0.3370 EUR |
0.4270 EUR |
0.3880 EUR |
| 2024-06-06 |
0.4280 EUR |
3,039.0847 CRV |
0.4280 EUR |
0.4230 EUR |
0.4310 EUR |
0.4240 EUR |
| 2024-06-05 |
0.4260 EUR |
21,993.9730 CRV |
0.4250 EUR |
0.4240 EUR |
0.4330 EUR |
0.4330 EUR |