Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.4910 EUR |
25,156.9765 CRV |
0.4920 EUR |
0.4860 EUR |
0.4990 EUR |
0.4900 EUR |
| 2023-09-27 |
0.4940 EUR |
48,573.5769 CRV |
0.4970 EUR |
0.4880 EUR |
0.5060 EUR |
0.4900 EUR |
| 2023-09-26 |
0.4860 EUR |
29,407.4847 CRV |
0.4920 EUR |
0.4800 EUR |
0.4980 EUR |
0.4960 EUR |
| 2023-09-25 |
0.4850 EUR |
46,140.5129 CRV |
0.4830 EUR |
0.4760 EUR |
0.5000 EUR |
0.4840 EUR |
| 2023-09-24 |
0.4890 EUR |
369,237.5028 CRV |
0.4460 EUR |
0.4430 EUR |
0.5170 EUR |
0.4890 EUR |
| 2023-09-23 |
0.4490 EUR |
40,618.3613 CRV |
0.4610 EUR |
0.4370 EUR |
0.4650 EUR |
0.4470 EUR |
| 2023-09-22 |
0.4510 EUR |
362,580.0141 CRV |
0.4170 EUR |
0.4110 EUR |
0.4700 EUR |
0.4640 EUR |
| 2023-09-21 |
0.4160 EUR |
78,321.3994 CRV |
0.4160 EUR |
0.4060 EUR |
0.4270 EUR |
0.4160 EUR |
| 2023-09-20 |
0.4110 EUR |
20,406.2795 CRV |
0.4190 EUR |
0.4060 EUR |
0.4190 EUR |
0.4140 EUR |
| 2023-09-19 |
0.4140 EUR |
40,635.8740 CRV |
0.3980 EUR |
0.3960 EUR |
0.4220 EUR |
0.4160 EUR |
| 2023-09-18 |
0.4090 EUR |
31,068.1675 CRV |
0.4050 EUR |
0.3980 EUR |
0.4190 EUR |
0.4010 EUR |
| 2023-09-17 |
0.4050 EUR |
14,914.8780 CRV |
0.4090 EUR |
0.3970 EUR |
0.4140 EUR |
0.4040 EUR |
| 2023-09-16 |
0.4080 EUR |
4,684.0703 CRV |
0.4060 EUR |
0.4020 EUR |
0.4130 EUR |
0.4070 EUR |
| 2023-09-15 |
0.3980 EUR |
86,881.2560 CRV |
0.3940 EUR |
0.3890 EUR |
0.4110 EUR |
0.4070 EUR |
| 2023-09-14 |
0.3930 EUR |
16,178.8347 CRV |
0.3920 EUR |
0.3830 EUR |
0.4010 EUR |
0.3970 EUR |
| 2023-09-13 |
0.3730 EUR |
223,368.4886 CRV |
0.3730 EUR |
0.3600 EUR |
0.3900 EUR |
0.3900 EUR |
| 2023-09-12 |
0.3800 EUR |
28,922.4869 CRV |
0.3800 EUR |
0.3710 EUR |
0.3910 EUR |
0.3710 EUR |
| 2023-09-11 |
0.3850 EUR |
33,009.5044 CRV |
0.3960 EUR |
0.3730 EUR |
0.3980 EUR |
0.3760 EUR |
| 2023-09-10 |
0.3990 EUR |
114,996.2747 CRV |
0.4130 EUR |
0.3900 EUR |
0.4140 EUR |
0.3990 EUR |
| 2023-09-09 |
0.4110 EUR |
1,086.9581 CRV |
0.4120 EUR |
0.4100 EUR |
0.4160 EUR |
0.4160 EUR |
| 2023-09-08 |
0.4110 EUR |
13,608.3184 CRV |
0.4210 EUR |
0.4060 EUR |
0.4210 EUR |
0.4130 EUR |
| 2023-09-07 |
0.4130 EUR |
69,400.6383 CRV |
0.4180 EUR |
0.4090 EUR |
0.4190 EUR |
0.4180 EUR |
| 2023-09-06 |
0.4150 EUR |
30,757.9453 CRV |
0.4140 EUR |
0.4060 EUR |
0.4220 EUR |
0.4220 EUR |
| 2023-09-05 |
0.4100 EUR |
27,490.2418 CRV |
0.4050 EUR |
0.4020 EUR |
0.4160 EUR |
0.4140 EUR |
| 2023-09-04 |
0.4040 EUR |
8,285.0793 CRV |
0.4030 EUR |
0.4000 EUR |
0.4100 EUR |
0.4050 EUR |
| 2023-09-03 |
0.4050 EUR |
6,295.1469 CRV |
0.4070 EUR |
0.4020 EUR |
0.4090 EUR |
0.4020 EUR |
| 2023-09-02 |
0.4030 EUR |
15,360.9776 CRV |
0.4050 EUR |
0.4010 EUR |
0.4110 EUR |
0.4060 EUR |
| 2023-09-01 |
0.4080 EUR |
51,647.6337 CRV |
0.4170 EUR |
0.3970 EUR |
0.4200 EUR |
0.4050 EUR |
| 2023-08-31 |
0.4230 EUR |
68,652.1994 CRV |
0.4310 EUR |
0.4080 EUR |
0.4390 EUR |
0.4160 EUR |
| 2023-08-30 |
0.4330 EUR |
43,449.7629 CRV |
0.4450 EUR |
0.4270 EUR |
0.4460 EUR |
0.4300 EUR |
| 2023-08-29 |
0.4480 EUR |
183,510.3585 CRV |
0.4520 EUR |
0.4230 EUR |
0.4610 EUR |
0.4450 EUR |
| 2023-08-28 |
0.4440 EUR |
111,717.0161 CRV |
0.4260 EUR |
0.4230 EUR |
0.4560 EUR |
0.4490 EUR |
| 2023-08-27 |
0.4230 EUR |
22,591.1752 CRV |
0.4190 EUR |
0.4180 EUR |
0.4280 EUR |
0.4250 EUR |
| 2023-08-26 |
0.4220 EUR |
3,445.9480 CRV |
0.4200 EUR |
0.4170 EUR |
0.4260 EUR |
0.4190 EUR |
| 2023-08-25 |
0.4120 EUR |
20,947.4162 CRV |
0.4170 EUR |
0.4090 EUR |
0.4210 EUR |
0.4170 EUR |
| 2023-08-24 |
0.4240 EUR |
68,214.6045 CRV |
0.4310 EUR |
0.4130 EUR |
0.4310 EUR |
0.4170 EUR |
| 2023-08-23 |
0.4340 EUR |
30,093.4383 CRV |
0.4390 EUR |
0.4260 EUR |
0.4430 EUR |
0.4310 EUR |
| 2023-08-22 |
0.4210 EUR |
122,358.4412 CRV |
0.4400 EUR |
0.4060 EUR |
0.4410 EUR |
0.4260 EUR |
| 2023-08-21 |
0.4400 EUR |
208,011.5762 CRV |
0.4580 EUR |
0.4310 EUR |
0.4610 EUR |
0.4410 EUR |
| 2023-08-20 |
0.4570 EUR |
21,842.8607 CRV |
0.4630 EUR |
0.4550 EUR |
0.4640 EUR |
0.4590 EUR |
| 2023-08-19 |
0.4610 EUR |
65,228.6149 CRV |
0.4560 EUR |
0.4510 EUR |
0.4720 EUR |
0.4640 EUR |
| 2023-08-18 |
0.4560 EUR |
114,291.8113 CRV |
0.4540 EUR |
0.4480 EUR |
0.4660 EUR |
0.4540 EUR |
| 2023-08-17 |
0.4560 EUR |
156,937.4547 CRV |
0.4960 EUR |
0.4210 EUR |
0.5060 EUR |
0.4550 EUR |
| 2023-08-16 |
0.5000 EUR |
56,385.7662 CRV |
0.5090 EUR |
0.4840 EUR |
0.5160 EUR |
0.4920 EUR |
| 2023-08-15 |
0.5140 EUR |
52,015.6999 CRV |
0.5320 EUR |
0.4900 EUR |
0.5350 EUR |
0.5100 EUR |
| 2023-08-14 |
0.5320 EUR |
25,697.1900 CRV |
0.5260 EUR |
0.5230 EUR |
0.5370 EUR |
0.5350 EUR |
| 2023-08-13 |
0.5340 EUR |
26,029.4444 CRV |
0.5350 EUR |
0.5180 EUR |
0.5470 EUR |
0.5270 EUR |
| 2023-08-12 |
0.5330 EUR |
67,235.4021 CRV |
0.5410 EUR |
0.5240 EUR |
0.5450 EUR |
0.5320 EUR |
| 2023-08-11 |
0.5450 EUR |
33,607.5722 CRV |
0.5560 EUR |
0.5380 EUR |
0.5560 EUR |
0.5410 EUR |
| 2023-08-10 |
0.5620 EUR |
114,891.6602 CRV |
0.5590 EUR |
0.5500 EUR |
0.5940 EUR |
0.5530 EUR |