Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.6892 EUR |
169,592.9804 CRV |
0.6877 EUR |
0.6762 EUR |
0.7039 EUR |
0.7039 EUR |
| 2025-05-09 |
0.6861 EUR |
556,116.4324 CRV |
0.6771 EUR |
0.6630 EUR |
0.7140 EUR |
0.6860 EUR |
| 2025-05-08 |
0.6390 EUR |
345,142.1163 CRV |
0.5960 EUR |
0.5960 EUR |
0.6510 EUR |
0.6460 EUR |
| 2025-05-07 |
0.5980 EUR |
33,836.3780 CRV |
0.6120 EUR |
0.5750 EUR |
0.6120 EUR |
0.5810 EUR |
| 2025-05-06 |
0.5870 EUR |
61,965.7750 CRV |
0.6100 EUR |
0.5630 EUR |
0.6100 EUR |
0.5630 EUR |
| 2025-05-05 |
0.6070 EUR |
122,432.5878 CRV |
0.6010 EUR |
0.5850 EUR |
0.6370 EUR |
0.6130 EUR |
| 2025-05-04 |
0.6110 EUR |
92,199.6430 CRV |
0.6210 EUR |
0.6060 EUR |
0.6240 EUR |
0.6150 EUR |
| 2025-05-03 |
0.6350 EUR |
6,510.7835 CRV |
0.6460 EUR |
0.6300 EUR |
0.6470 EUR |
0.6320 EUR |
| 2025-05-02 |
0.6370 EUR |
174,424.8029 CRV |
0.6280 EUR |
0.6280 EUR |
0.6590 EUR |
0.6340 EUR |
| 2025-05-01 |
0.6430 EUR |
320,100.1021 CRV |
0.6360 EUR |
0.6300 EUR |
0.6670 EUR |
0.6300 EUR |
| 2025-04-30 |
0.5740 EUR |
98,028.0125 CRV |
0.5720 EUR |
0.5680 EUR |
0.5930 EUR |
0.5870 EUR |
| 2025-04-29 |
0.5800 EUR |
37,290.4319 CRV |
0.5680 EUR |
0.5640 EUR |
0.5900 EUR |
0.5890 EUR |
| 2025-04-28 |
0.5700 EUR |
307,336.0551 CRV |
0.5750 EUR |
0.5470 EUR |
0.6000 EUR |
0.5670 EUR |
| 2025-04-27 |
0.5790 EUR |
190,544.5172 CRV |
0.6000 EUR |
0.5670 EUR |
0.6080 EUR |
0.5750 EUR |
| 2025-04-26 |
0.5980 EUR |
231,535.9404 CRV |
0.6030 EUR |
0.5790 EUR |
0.6240 EUR |
0.5870 EUR |
| 2025-04-25 |
0.6060 EUR |
134,945.0424 CRV |
0.5970 EUR |
0.5850 EUR |
0.6200 EUR |
0.6090 EUR |
| 2025-04-24 |
0.5970 EUR |
319,825.8259 CRV |
0.5800 EUR |
0.5720 EUR |
0.6220 EUR |
0.6050 EUR |
| 2025-04-23 |
0.5870 EUR |
291,418.6740 CRV |
0.6080 EUR |
0.5720 EUR |
0.6170 EUR |
0.5760 EUR |
| 2025-04-22 |
0.5690 EUR |
510,178.9808 CRV |
0.5160 EUR |
0.5140 EUR |
0.6040 EUR |
0.5980 EUR |
| 2025-04-21 |
0.5350 EUR |
192,120.5630 CRV |
0.5270 EUR |
0.5040 EUR |
0.5530 EUR |
0.5050 EUR |
| 2025-04-20 |
0.5330 EUR |
77,674.2495 CRV |
0.5380 EUR |
0.5230 EUR |
0.5440 EUR |
0.5260 EUR |
| 2025-04-19 |
0.5360 EUR |
496,137.0435 CRV |
0.5260 EUR |
0.5260 EUR |
0.5500 EUR |
0.5390 EUR |
| 2025-04-18 |
0.5220 EUR |
80,751.1263 CRV |
0.5260 EUR |
0.5090 EUR |
0.5340 EUR |
0.5220 EUR |
| 2025-04-17 |
0.5490 EUR |
286,895.8917 CRV |
0.5500 EUR |
0.5280 EUR |
0.5630 EUR |
0.5310 EUR |
| 2025-04-16 |
0.5440 EUR |
1,162,904.6509 CRV |
0.5140 EUR |
0.5120 EUR |
0.5860 EUR |
0.5660 EUR |
| 2025-04-15 |
0.5270 EUR |
404,168.3451 CRV |
0.5150 EUR |
0.5030 EUR |
0.5410 EUR |
0.5180 EUR |
| 2025-04-14 |
0.5360 EUR |
551,439.8459 CRV |
0.5280 EUR |
0.5190 EUR |
0.5480 EUR |
0.5340 EUR |
| 2025-04-13 |
0.5430 EUR |
147,829.4651 CRV |
0.5540 EUR |
0.5300 EUR |
0.5630 EUR |
0.5390 EUR |
| 2025-04-12 |
0.5420 EUR |
504,692.8090 CRV |
0.5320 EUR |
0.5230 EUR |
0.5750 EUR |
0.5480 EUR |
| 2025-04-11 |
0.5330 EUR |
806,056.8618 CRV |
0.4970 EUR |
0.4960 EUR |
0.5580 EUR |
0.5440 EUR |
| 2025-04-10 |
0.4580 EUR |
276,112.2121 CRV |
0.4690 EUR |
0.4430 EUR |
0.4740 EUR |
0.4470 EUR |
| 2025-04-09 |
0.4220 EUR |
752,669.4961 CRV |
0.4140 EUR |
0.3960 EUR |
0.4440 EUR |
0.4430 EUR |
| 2025-04-08 |
0.4290 EUR |
277,019.3911 CRV |
0.4180 EUR |
0.4100 EUR |
0.4470 EUR |
0.4290 EUR |
| 2025-04-07 |
0.4090 EUR |
1,358,180.9987 CRV |
0.3820 EUR |
0.3600 EUR |
0.4530 EUR |
0.4170 EUR |
| 2025-04-06 |
0.4190 EUR |
278,507.5940 CRV |
0.4470 EUR |
0.3860 EUR |
0.4480 EUR |
0.3930 EUR |
| 2025-04-05 |
0.4440 EUR |
155,054.0973 CRV |
0.4540 EUR |
0.4310 EUR |
0.4570 EUR |
0.4350 EUR |
| 2025-04-04 |
0.4660 EUR |
378,748.2079 CRV |
0.4740 EUR |
0.4430 EUR |
0.4970 EUR |
0.4560 EUR |
| 2025-04-03 |
0.4670 EUR |
280,837.8828 CRV |
0.4470 EUR |
0.4380 EUR |
0.4930 EUR |
0.4690 EUR |
| 2025-04-02 |
0.4900 EUR |
458,301.5846 CRV |
0.4980 EUR |
0.4680 EUR |
0.5080 EUR |
0.5070 EUR |
| 2025-04-01 |
0.4930 EUR |
194,821.9557 CRV |
0.4680 EUR |
0.4680 EUR |
0.5090 EUR |
0.4930 EUR |
| 2025-03-31 |
0.4220 EUR |
106,078.5361 CRV |
0.4360 EUR |
0.4130 EUR |
0.4390 EUR |
0.4350 EUR |
| 2025-03-30 |
0.4410 EUR |
121,795.3322 CRV |
0.4500 EUR |
0.4300 EUR |
0.4590 EUR |
0.4300 EUR |
| 2025-03-29 |
0.4520 EUR |
69,574.7972 CRV |
0.4670 EUR |
0.4410 EUR |
0.4810 EUR |
0.4470 EUR |
| 2025-03-28 |
0.4920 EUR |
343,804.1864 CRV |
0.5370 EUR |
0.4520 EUR |
0.5490 EUR |
0.4660 EUR |
| 2025-03-27 |
0.5420 EUR |
222,241.1938 CRV |
0.5100 EUR |
0.5100 EUR |
0.5540 EUR |
0.5350 EUR |
| 2025-03-26 |
0.5120 EUR |
573,030.7114 CRV |
0.4720 EUR |
0.4720 EUR |
0.5290 EUR |
0.5020 EUR |
| 2025-03-25 |
0.4760 EUR |
127,881.4377 CRV |
0.4720 EUR |
0.4580 EUR |
0.4920 EUR |
0.4610 EUR |
| 2025-03-24 |
0.4710 EUR |
202,107.7327 CRV |
0.4670 EUR |
0.4580 EUR |
0.4870 EUR |
0.4650 EUR |
| 2025-03-23 |
0.4560 EUR |
88,841.3710 CRV |
0.4550 EUR |
0.4450 EUR |
0.4680 EUR |
0.4580 EUR |
| 2025-03-22 |
0.4250 EUR |
169,675.6966 CRV |
0.4060 EUR |
0.4060 EUR |
0.4380 EUR |
0.4340 EUR |