Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.5530 EUR |
89,038.5668 CRV |
0.5540 EUR |
0.5420 EUR |
0.5620 EUR |
0.5600 EUR |
| 2024-02-24 |
0.5710 EUR |
242,902.0731 CRV |
0.5480 EUR |
0.5420 EUR |
0.5990 EUR |
0.5540 EUR |
| 2024-02-23 |
0.5420 EUR |
308,972.3412 CRV |
0.5150 EUR |
0.5050 EUR |
0.5700 EUR |
0.5440 EUR |
| 2024-02-22 |
0.5120 EUR |
46,105.8100 CRV |
0.5070 EUR |
0.4980 EUR |
0.5170 EUR |
0.5110 EUR |
| 2024-02-21 |
0.4930 EUR |
73,702.6142 CRV |
0.5170 EUR |
0.4760 EUR |
0.5170 EUR |
0.4870 EUR |
| 2024-02-20 |
0.5090 EUR |
87,240.2641 CRV |
0.5200 EUR |
0.4850 EUR |
0.5340 EUR |
0.5170 EUR |
| 2024-02-19 |
0.5160 EUR |
134,564.1203 CRV |
0.5040 EUR |
0.5040 EUR |
0.5260 EUR |
0.5170 EUR |
| 2024-02-18 |
0.4890 EUR |
38,297.8531 CRV |
0.4940 EUR |
0.4840 EUR |
0.4980 EUR |
0.4980 EUR |
| 2024-02-17 |
0.4900 EUR |
107,547.7954 CRV |
0.5030 EUR |
0.4750 EUR |
0.5030 EUR |
0.4870 EUR |
| 2024-02-16 |
0.5030 EUR |
99,256.9833 CRV |
0.5040 EUR |
0.4890 EUR |
0.5140 EUR |
0.4950 EUR |
| 2024-02-15 |
0.4940 EUR |
134,915.7672 CRV |
0.4930 EUR |
0.4890 EUR |
0.5010 EUR |
0.4990 EUR |
| 2024-02-14 |
0.4870 EUR |
95,450.9598 CRV |
0.4750 EUR |
0.4750 EUR |
0.4940 EUR |
0.4890 EUR |
| 2024-02-13 |
0.4780 EUR |
183,162.4348 CRV |
0.4820 EUR |
0.4680 EUR |
0.4850 EUR |
0.4800 EUR |
| 2024-02-12 |
0.4740 EUR |
64,431.9403 CRV |
0.4590 EUR |
0.4540 EUR |
0.4970 EUR |
0.4810 EUR |
| 2024-02-11 |
0.4620 EUR |
10,342.3919 CRV |
0.4570 EUR |
0.4530 EUR |
0.4660 EUR |
0.4540 EUR |
| 2024-02-10 |
0.4600 EUR |
30,059.2554 CRV |
0.4670 EUR |
0.4530 EUR |
0.4690 EUR |
0.4630 EUR |
| 2024-02-09 |
0.4570 EUR |
47,605.2985 CRV |
0.4510 EUR |
0.4510 EUR |
0.4670 EUR |
0.4670 EUR |
| 2024-02-08 |
0.4490 EUR |
89,311.8977 CRV |
0.4510 EUR |
0.4450 EUR |
0.4530 EUR |
0.4480 EUR |
| 2024-02-07 |
0.4440 EUR |
168,169.9457 CRV |
0.4340 EUR |
0.4340 EUR |
0.4580 EUR |
0.4520 EUR |
| 2024-02-06 |
0.4400 EUR |
42,326.9785 CRV |
0.4370 EUR |
0.4360 EUR |
0.4460 EUR |
0.4390 EUR |
| 2024-02-05 |
0.4330 EUR |
55,269.7350 CRV |
0.4210 EUR |
0.4150 EUR |
0.4420 EUR |
0.4360 EUR |
| 2024-02-04 |
0.4230 EUR |
103,222.4638 CRV |
0.4390 EUR |
0.4130 EUR |
0.4390 EUR |
0.4210 EUR |
| 2024-02-03 |
0.4310 EUR |
592,031.6297 CRV |
0.4280 EUR |
0.4150 EUR |
0.4610 EUR |
0.4470 EUR |
| 2024-02-02 |
0.4130 EUR |
62,662.3973 CRV |
0.4110 EUR |
0.4060 EUR |
0.4280 EUR |
0.4280 EUR |
| 2024-02-01 |
0.4150 EUR |
125,446.6417 CRV |
0.4230 EUR |
0.4040 EUR |
0.4320 EUR |
0.4090 EUR |
| 2024-01-31 |
0.4240 EUR |
43,534.5517 CRV |
0.4410 EUR |
0.4170 EUR |
0.4450 EUR |
0.4220 EUR |
| 2024-01-30 |
0.4440 EUR |
36,801.4538 CRV |
0.4430 EUR |
0.4360 EUR |
0.4520 EUR |
0.4480 EUR |
| 2024-01-29 |
0.4340 EUR |
48,350.1211 CRV |
0.4320 EUR |
0.4270 EUR |
0.4460 EUR |
0.4430 EUR |
| 2024-01-28 |
0.4350 EUR |
44,982.8348 CRV |
0.4420 EUR |
0.4280 EUR |
0.4420 EUR |
0.4350 EUR |
| 2024-01-27 |
0.4300 EUR |
29,971.5275 CRV |
0.4280 EUR |
0.4240 EUR |
0.4450 EUR |
0.4450 EUR |
| 2024-01-26 |
0.4220 EUR |
165,495.5523 CRV |
0.4150 EUR |
0.4130 EUR |
0.4290 EUR |
0.4220 EUR |
| 2024-01-25 |
0.4120 EUR |
173,632.9196 CRV |
0.4110 EUR |
0.3980 EUR |
0.4190 EUR |
0.4170 EUR |
| 2024-01-24 |
0.4120 EUR |
339,328.7925 CRV |
0.4310 EUR |
0.3970 EUR |
0.4330 EUR |
0.4110 EUR |
| 2024-01-23 |
0.4420 EUR |
225,838.2309 CRV |
0.4610 EUR |
0.4230 EUR |
0.4670 EUR |
0.4270 EUR |
| 2024-01-22 |
0.4650 EUR |
57,978.7983 CRV |
0.4780 EUR |
0.4520 EUR |
0.4800 EUR |
0.4590 EUR |
| 2024-01-21 |
0.4920 EUR |
80,776.6245 CRV |
0.4820 EUR |
0.4820 EUR |
0.4980 EUR |
0.4920 EUR |
| 2024-01-20 |
0.4870 EUR |
12,167.4185 CRV |
0.4860 EUR |
0.4830 EUR |
0.4900 EUR |
0.4860 EUR |
| 2024-01-19 |
0.4710 EUR |
145,119.4631 CRV |
0.4700 EUR |
0.4550 EUR |
0.4840 EUR |
0.4780 EUR |
| 2024-01-18 |
0.4880 EUR |
116,290.5392 CRV |
0.4980 EUR |
0.4630 EUR |
0.5030 EUR |
0.4700 EUR |
| 2024-01-17 |
0.5010 EUR |
54,086.2872 CRV |
0.5080 EUR |
0.4920 EUR |
0.5080 EUR |
0.4990 EUR |
| 2024-01-16 |
0.5030 EUR |
35,728.1862 CRV |
0.4940 EUR |
0.4940 EUR |
0.5090 EUR |
0.5090 EUR |
| 2024-01-15 |
0.4950 EUR |
106,217.1348 CRV |
0.4900 EUR |
0.4900 EUR |
0.5010 EUR |
0.4930 EUR |
| 2024-01-14 |
0.5010 EUR |
90,042.6125 CRV |
0.5090 EUR |
0.4890 EUR |
0.5090 EUR |
0.4980 EUR |
| 2024-01-13 |
0.5040 EUR |
23,643.0243 CRV |
0.5050 EUR |
0.4900 EUR |
0.5180 EUR |
0.5160 EUR |
| 2024-01-12 |
0.5200 EUR |
118,264.7092 CRV |
0.5260 EUR |
0.4880 EUR |
0.5510 EUR |
0.4990 EUR |
| 2024-01-11 |
0.5260 EUR |
155,959.9166 CRV |
0.5160 EUR |
0.5110 EUR |
0.5380 EUR |
0.5250 EUR |
| 2024-01-10 |
0.4890 EUR |
224,397.3757 CRV |
0.4780 EUR |
0.4700 EUR |
0.5270 EUR |
0.5270 EUR |
| 2024-01-09 |
0.4670 EUR |
222,846.2281 CRV |
0.5030 EUR |
0.4530 EUR |
0.5030 EUR |
0.4750 EUR |
| 2024-01-08 |
0.4730 EUR |
179,741.1324 CRV |
0.4740 EUR |
0.4490 EUR |
0.5040 EUR |
0.5030 EUR |
| 2024-01-07 |
0.4880 EUR |
54,227.5930 CRV |
0.4970 EUR |
0.4800 EUR |
0.5070 EUR |
0.4830 EUR |