Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.8390 EUR |
77,290.2273 CRV |
0.7990 EUR |
0.7930 EUR |
0.8690 EUR |
0.8610 EUR |
| 2023-03-11 |
0.7840 EUR |
101,591.0499 CRV |
0.8380 EUR |
0.7400 EUR |
0.8790 EUR |
0.7900 EUR |
| 2023-03-10 |
0.7960 EUR |
284,508.9334 CRV |
0.7870 EUR |
0.7690 EUR |
0.8380 EUR |
0.8370 EUR |
| 2023-03-09 |
0.8370 EUR |
74,222.4490 CRV |
0.8440 EUR |
0.7760 EUR |
0.8670 EUR |
0.7860 EUR |
| 2023-03-08 |
0.8880 EUR |
47,707.5733 CRV |
0.9260 EUR |
0.8380 EUR |
0.9260 EUR |
0.8440 EUR |
| 2023-03-07 |
0.9280 EUR |
76,243.7980 CRV |
0.8850 EUR |
0.8850 EUR |
0.9460 EUR |
0.9100 EUR |
| 2023-03-06 |
0.8920 EUR |
218,897.6667 CRV |
0.8740 EUR |
0.8700 EUR |
0.9060 EUR |
0.8870 EUR |
| 2023-03-05 |
0.8730 EUR |
52,543.5697 CRV |
0.8720 EUR |
0.8630 EUR |
0.8860 EUR |
0.8830 EUR |
| 2023-03-04 |
0.8610 EUR |
25,438.1991 CRV |
0.8800 EUR |
0.8330 EUR |
0.8860 EUR |
0.8520 EUR |
| 2023-03-03 |
0.8680 EUR |
71,046.8537 CRV |
0.9370 EUR |
0.8440 EUR |
0.9370 EUR |
0.8760 EUR |
| 2023-03-02 |
0.9440 EUR |
25,517.9741 CRV |
0.9710 EUR |
0.9200 EUR |
0.9710 EUR |
0.9370 EUR |
| 2023-03-01 |
0.9790 EUR |
143,738.2881 CRV |
0.9430 EUR |
0.9430 EUR |
0.9930 EUR |
0.9640 EUR |
| 2023-02-28 |
0.9600 EUR |
42,237.2444 CRV |
0.9560 EUR |
0.9350 EUR |
0.9830 EUR |
0.9430 EUR |
| 2023-02-27 |
0.9540 EUR |
95,538.3146 CRV |
0.9660 EUR |
0.9280 EUR |
0.9910 EUR |
0.9580 EUR |
| 2023-02-26 |
0.9540 EUR |
32,054.9058 CRV |
0.9310 EUR |
0.9300 EUR |
0.9710 EUR |
0.9640 EUR |
| 2023-02-25 |
0.9300 EUR |
39,362.7761 CRV |
0.9470 EUR |
0.9040 EUR |
0.9470 EUR |
0.9380 EUR |
| 2023-02-24 |
0.9770 EUR |
91,419.0130 CRV |
1.0210 EUR |
0.9310 EUR |
1.0230 EUR |
0.9310 EUR |
| 2023-02-23 |
1.0550 EUR |
65,517.4905 CRV |
1.0480 EUR |
1.0130 EUR |
1.0670 EUR |
1.0190 EUR |
| 2023-02-22 |
1.0340 EUR |
140,206.3994 CRV |
1.0910 EUR |
1.0070 EUR |
1.0910 EUR |
1.0170 EUR |
| 2023-02-21 |
1.1190 EUR |
107,186.1171 CRV |
1.1800 EUR |
1.0770 EUR |
1.2100 EUR |
1.0880 EUR |
| 2023-02-20 |
1.1480 EUR |
69,266.7044 CRV |
1.1200 EUR |
1.0890 EUR |
1.2050 EUR |
1.1830 EUR |
| 2023-02-19 |
1.1520 EUR |
212,919.7701 CRV |
1.1720 EUR |
1.1220 EUR |
1.1890 EUR |
1.1350 EUR |
| 2023-02-18 |
1.1310 EUR |
186,036.1859 CRV |
1.1320 EUR |
1.0950 EUR |
1.1810 EUR |
1.1810 EUR |
| 2023-02-17 |
1.1040 EUR |
309,970.8616 CRV |
1.0260 EUR |
1.0260 EUR |
1.1610 EUR |
1.1170 EUR |
| 2023-02-16 |
1.0810 EUR |
88,355.5631 CRV |
1.0800 EUR |
1.0220 EUR |
1.1370 EUR |
1.0250 EUR |
| 2023-02-15 |
1.0440 EUR |
131,281.4318 CRV |
1.0090 EUR |
0.9920 EUR |
1.0870 EUR |
1.0620 EUR |
| 2023-02-14 |
0.9900 EUR |
126,294.1266 CRV |
0.9820 EUR |
0.9390 EUR |
1.0350 EUR |
0.9930 EUR |
| 2023-02-13 |
0.9550 EUR |
537,537.5120 CRV |
0.8690 EUR |
0.8400 EUR |
1.0160 EUR |
0.9680 EUR |
| 2023-02-12 |
0.9080 EUR |
123,684.3654 CRV |
0.8930 EUR |
0.8570 EUR |
0.9240 EUR |
0.8720 EUR |
| 2023-02-11 |
0.8830 EUR |
272,067.2942 CRV |
0.8980 EUR |
0.8740 EUR |
0.9040 EUR |
0.8970 EUR |
| 2023-02-10 |
0.9030 EUR |
59,511.5362 CRV |
0.9080 EUR |
0.8900 EUR |
0.9230 EUR |
0.8930 EUR |
| 2023-02-09 |
0.9670 EUR |
299,059.9954 CRV |
1.0610 EUR |
0.8800 EUR |
1.0720 EUR |
0.9030 EUR |
| 2023-02-08 |
1.0680 EUR |
282,796.8630 CRV |
1.0190 EUR |
1.0060 EUR |
1.1540 EUR |
1.0530 EUR |
| 2023-02-07 |
0.9900 EUR |
74,885.3531 CRV |
0.9830 EUR |
0.9730 EUR |
1.0180 EUR |
1.0160 EUR |
| 2023-02-06 |
0.9990 EUR |
58,863.5004 CRV |
0.9790 EUR |
0.9640 EUR |
1.0150 EUR |
0.9980 EUR |
| 2023-02-05 |
0.9650 EUR |
109,583.4560 CRV |
1.0200 EUR |
0.9410 EUR |
1.0200 EUR |
0.9730 EUR |
| 2023-02-04 |
1.0350 EUR |
31,354.9364 CRV |
1.0250 EUR |
1.0110 EUR |
1.0450 EUR |
1.0440 EUR |
| 2023-02-03 |
1.0090 EUR |
98,785.2798 CRV |
0.9790 EUR |
0.9790 EUR |
1.0470 EUR |
1.0300 EUR |
| 2023-02-02 |
1.0050 EUR |
215,175.3237 CRV |
1.0160 EUR |
0.9620 EUR |
1.0630 EUR |
0.9710 EUR |
| 2023-02-01 |
0.9670 EUR |
130,941.1112 CRV |
0.9440 EUR |
0.8970 EUR |
1.0180 EUR |
1.0150 EUR |
| 2023-01-31 |
0.9380 EUR |
39,136.2699 CRV |
0.9150 EUR |
0.9150 EUR |
0.9570 EUR |
0.9280 EUR |
| 2023-01-30 |
0.9380 EUR |
92,623.3325 CRV |
1.0010 EUR |
0.8810 EUR |
1.0060 EUR |
0.9140 EUR |
| 2023-01-29 |
0.9980 EUR |
43,208.4027 CRV |
0.9800 EUR |
0.9780 EUR |
1.0180 EUR |
1.0070 EUR |
| 2023-01-28 |
1.0090 EUR |
49,661.7238 CRV |
1.0370 EUR |
0.9680 EUR |
1.0460 EUR |
0.9780 EUR |
| 2023-01-27 |
0.9940 EUR |
146,138.9338 CRV |
0.9530 EUR |
0.9260 EUR |
1.0520 EUR |
1.0520 EUR |
| 2023-01-26 |
0.9930 EUR |
191,064.5029 CRV |
0.9420 EUR |
0.9420 EUR |
1.0330 EUR |
0.9600 EUR |
| 2023-01-25 |
0.9320 EUR |
53,945.7347 CRV |
0.9150 EUR |
0.8960 EUR |
0.9710 EUR |
0.9410 EUR |
| 2023-01-24 |
0.9420 EUR |
109,418.3886 CRV |
0.9830 EUR |
0.8810 EUR |
1.0130 EUR |
0.9220 EUR |
| 2023-01-23 |
1.0120 EUR |
91,845.6329 CRV |
1.0000 EUR |
0.9810 EUR |
1.0290 EUR |
1.0000 EUR |
| 2023-01-22 |
1.0040 EUR |
132,260.5952 CRV |
0.9270 EUR |
0.9220 EUR |
1.0740 EUR |
1.0120 EUR |