Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.3542 EUR |
331,008.4446 CRV |
0.3618 EUR |
0.3431 EUR |
0.3687 EUR |
0.3525 EUR |
| 2026-01-07 |
0.3546 EUR |
221,532.4732 CRV |
0.3649 EUR |
0.3442 EUR |
0.3655 EUR |
0.3574 EUR |
| 2026-01-06 |
0.3668 EUR |
132,709.2992 CRV |
0.3697 EUR |
0.3621 EUR |
0.3705 EUR |
0.3705 EUR |
| 2026-01-05 |
0.3644 EUR |
252,526.5100 CRV |
0.3637 EUR |
0.3585 EUR |
0.3713 EUR |
0.3624 EUR |
| 2026-01-04 |
0.3618 EUR |
99,828.5358 CRV |
0.3627 EUR |
0.3579 EUR |
0.3691 EUR |
0.3627 EUR |
| 2026-01-03 |
0.3442 EUR |
61,108.4875 CRV |
0.3477 EUR |
0.3388 EUR |
0.3483 EUR |
0.3443 EUR |
| 2026-01-02 |
0.3364 EUR |
145,007.2929 CRV |
0.3343 EUR |
0.3322 EUR |
0.3436 EUR |
0.3436 EUR |
| 2026-01-01 |
0.3186 EUR |
214,835.1981 CRV |
0.3064 EUR |
0.3041 EUR |
0.3272 EUR |
0.3261 EUR |
| 2025-12-31 |
0.3143 EUR |
240,358.8737 CRV |
0.3203 EUR |
0.3057 EUR |
0.3208 EUR |
0.3100 EUR |
| 2025-12-30 |
0.3249 EUR |
131,635.5812 CRV |
0.3277 EUR |
0.3198 EUR |
0.3294 EUR |
0.3224 EUR |
| 2025-12-29 |
0.3375 EUR |
163,348.3742 CRV |
0.3321 EUR |
0.3290 EUR |
0.3431 EUR |
0.3300 EUR |
| 2025-12-28 |
0.3386 EUR |
172,995.4334 CRV |
0.3421 EUR |
0.3284 EUR |
0.3439 EUR |
0.3329 EUR |
| 2025-12-27 |
0.3256 EUR |
136,117.3025 CRV |
0.3230 EUR |
0.3230 EUR |
0.3276 EUR |
0.3263 EUR |
| 2025-12-26 |
0.3375 EUR |
382,157.3661 CRV |
0.3282 EUR |
0.3267 EUR |
0.3418 EUR |
0.3352 EUR |
| 2025-12-25 |
0.3304 EUR |
306,550.8300 CRV |
0.3194 EUR |
0.3191 EUR |
0.3418 EUR |
0.3341 EUR |
| 2025-12-24 |
0.3175 EUR |
390,979.5695 CRV |
0.3162 EUR |
0.3070 EUR |
0.3267 EUR |
0.3205 EUR |
| 2025-12-23 |
0.3224 EUR |
133,373.8402 CRV |
0.3210 EUR |
0.3179 EUR |
0.3255 EUR |
0.3216 EUR |
| 2025-12-22 |
0.3057 EUR |
242,137.1436 CRV |
0.2984 EUR |
0.2954 EUR |
0.3119 EUR |
0.3114 EUR |
| 2025-12-21 |
0.3002 EUR |
48,743.9473 CRV |
0.3038 EUR |
0.2902 EUR |
0.3053 EUR |
0.2923 EUR |
| 2025-12-20 |
0.3019 EUR |
295,958.8540 CRV |
0.2996 EUR |
0.2958 EUR |
0.3047 EUR |
0.3029 EUR |
| 2025-12-19 |
0.2970 EUR |
707,856.2879 CRV |
0.2895 EUR |
0.2859 EUR |
0.3035 EUR |
0.2998 EUR |
| 2025-12-18 |
0.2971 EUR |
72,986.4234 CRV |
0.3013 EUR |
0.2943 EUR |
0.3020 EUR |
0.3014 EUR |
| 2025-12-17 |
0.3059 EUR |
131,478.3338 CRV |
0.3110 EUR |
0.3031 EUR |
0.3121 EUR |
0.3063 EUR |
| 2025-12-16 |
0.3053 EUR |
370,334.5815 CRV |
0.3008 EUR |
0.2972 EUR |
0.3156 EUR |
0.3100 EUR |
| 2025-12-15 |
0.3243 EUR |
38,897.7447 CRV |
0.3208 EUR |
0.3204 EUR |
0.3283 EUR |
0.3231 EUR |
| 2025-12-14 |
0.3259 EUR |
238,876.8174 CRV |
0.3378 EUR |
0.3158 EUR |
0.3396 EUR |
0.3194 EUR |
| 2025-12-13 |
0.3414 EUR |
242,862.5689 CRV |
0.3366 EUR |
0.3339 EUR |
0.3473 EUR |
0.3397 EUR |
| 2025-12-12 |
0.3422 EUR |
75,971.5124 CRV |
0.3370 EUR |
0.3323 EUR |
0.3495 EUR |
0.3432 EUR |
| 2025-12-11 |
0.3337 EUR |
247,173.3301 CRV |
0.3473 EUR |
0.3277 EUR |
0.3474 EUR |
0.3295 EUR |
| 2025-12-10 |
0.3506 EUR |
131,126.5120 CRV |
0.3539 EUR |
0.3459 EUR |
0.3539 EUR |
0.3498 EUR |
| 2025-12-09 |
0.3466 EUR |
258,155.0217 CRV |
0.3378 EUR |
0.3308 EUR |
0.3637 EUR |
0.3599 EUR |
| 2025-12-08 |
0.3394 EUR |
123,547.1682 CRV |
0.3270 EUR |
0.3270 EUR |
0.3478 EUR |
0.3382 EUR |
| 2025-12-07 |
0.3310 EUR |
112,918.3061 CRV |
0.3299 EUR |
0.3185 EUR |
0.3468 EUR |
0.3448 EUR |
| 2025-12-06 |
0.3301 EUR |
34,848.8473 CRV |
0.3316 EUR |
0.3287 EUR |
0.3368 EUR |
0.3291 EUR |
| 2025-12-05 |
0.3420 EUR |
151,833.0762 CRV |
0.3481 EUR |
0.3311 EUR |
0.3561 EUR |
0.3339 EUR |
| 2025-12-04 |
0.3588 EUR |
375,374.2581 CRV |
0.3613 EUR |
0.3497 EUR |
0.3699 EUR |
0.3502 EUR |
| 2025-12-03 |
0.3377 EUR |
260,845.1268 CRV |
0.3327 EUR |
0.3246 EUR |
0.3517 EUR |
0.3507 EUR |
| 2025-12-02 |
0.3277 EUR |
53,949.0209 CRV |
0.3345 EUR |
0.3228 EUR |
0.3364 EUR |
0.3252 EUR |
| 2025-12-01 |
0.3350 EUR |
192,594.9252 CRV |
0.3573 EUR |
0.3277 EUR |
0.3573 EUR |
0.3290 EUR |
| 2025-11-30 |
0.3657 EUR |
34,893.9390 CRV |
0.3653 EUR |
0.3610 EUR |
0.3704 EUR |
0.3640 EUR |
| 2025-11-29 |
0.3684 EUR |
35,299.3051 CRV |
0.3677 EUR |
0.3654 EUR |
0.3730 EUR |
0.3687 EUR |
| 2025-11-28 |
0.3794 EUR |
103,336.1987 CRV |
0.3794 EUR |
0.3705 EUR |
0.3891 EUR |
0.3733 EUR |
| 2025-11-27 |
0.3768 EUR |
81,567.8408 CRV |
0.3815 EUR |
0.3708 EUR |
0.3829 EUR |
0.3773 EUR |
| 2025-11-26 |
0.3669 EUR |
219,124.1246 CRV |
0.3603 EUR |
0.3494 EUR |
0.3848 EUR |
0.3835 EUR |
| 2025-11-25 |
0.3573 EUR |
223,378.0783 CRV |
0.3565 EUR |
0.3480 EUR |
0.3695 EUR |
0.3571 EUR |
| 2025-11-24 |
0.3365 EUR |
59,425.0943 CRV |
0.3316 EUR |
0.3310 EUR |
0.3441 EUR |
0.3337 EUR |
| 2025-11-23 |
0.3354 EUR |
436,785.8852 CRV |
0.3233 EUR |
0.3233 EUR |
0.3449 EUR |
0.3439 EUR |
| 2025-11-22 |
0.3231 EUR |
152,033.4204 CRV |
0.3297 EUR |
0.3166 EUR |
0.3332 EUR |
0.3223 EUR |
| 2025-11-21 |
0.3311 EUR |
444,521.2313 CRV |
0.3557 EUR |
0.3167 EUR |
0.3607 EUR |
0.3256 EUR |
| 2025-11-20 |
0.3831 EUR |
89,823.1799 CRV |
0.3734 EUR |
0.3734 EUR |
0.3914 EUR |
0.3857 EUR |