Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.6100 EUR |
37,320.8966 CRV |
0.6110 EUR |
0.5960 EUR |
0.6240 EUR |
0.6230 EUR |
| 2022-12-01 |
0.6270 EUR |
37,571.9116 CRV |
0.6420 EUR |
0.6060 EUR |
0.6420 EUR |
0.6090 EUR |
| 2022-11-30 |
0.6460 EUR |
109,001.3606 CRV |
0.6420 EUR |
0.6320 EUR |
0.6630 EUR |
0.6470 EUR |
| 2022-11-29 |
0.6410 EUR |
84,408.1711 CRV |
0.6200 EUR |
0.6180 EUR |
0.6530 EUR |
0.6420 EUR |
| 2022-11-28 |
0.6190 EUR |
148,959.6807 CRV |
0.6470 EUR |
0.6060 EUR |
0.6470 EUR |
0.6220 EUR |
| 2022-11-27 |
0.6760 EUR |
42,977.2885 CRV |
0.6780 EUR |
0.6720 EUR |
0.6860 EUR |
0.6790 EUR |
| 2022-11-26 |
0.6950 EUR |
182,657.2207 CRV |
0.6500 EUR |
0.6500 EUR |
0.7270 EUR |
0.6830 EUR |
| 2022-11-25 |
0.6530 EUR |
40,256.2667 CRV |
0.6580 EUR |
0.6310 EUR |
0.6720 EUR |
0.6540 EUR |
| 2022-11-24 |
0.6690 EUR |
256,050.7491 CRV |
0.6580 EUR |
0.6350 EUR |
0.6950 EUR |
0.6530 EUR |
| 2022-11-23 |
0.6410 EUR |
644,101.4805 CRV |
0.6120 EUR |
0.5920 EUR |
0.6900 EUR |
0.6650 EUR |
| 2022-11-22 |
0.5520 EUR |
4,348,068.4547 CRV |
0.4970 EUR |
0.3920 EUR |
0.7150 EUR |
0.6110 EUR |
| 2022-11-21 |
0.4870 EUR |
149,588.9328 CRV |
0.4850 EUR |
0.4600 EUR |
0.5020 EUR |
0.4750 EUR |
| 2022-11-20 |
0.5090 EUR |
338,979.0179 CRV |
0.5240 EUR |
0.4900 EUR |
0.5300 EUR |
0.5000 EUR |
| 2022-11-19 |
0.5290 EUR |
7,910.7452 CRV |
0.5350 EUR |
0.5230 EUR |
0.5350 EUR |
0.5270 EUR |
| 2022-11-18 |
0.5360 EUR |
69,721.8009 CRV |
0.5320 EUR |
0.5300 EUR |
0.5410 EUR |
0.5340 EUR |
| 2022-11-17 |
0.5360 EUR |
237,937.3003 CRV |
0.5640 EUR |
0.5160 EUR |
0.5640 EUR |
0.5330 EUR |
| 2022-11-16 |
0.5790 EUR |
92,660.6521 CRV |
0.5900 EUR |
0.5520 EUR |
0.5950 EUR |
0.5650 EUR |
| 2022-11-15 |
0.5960 EUR |
46,478.3020 CRV |
0.5980 EUR |
0.5810 EUR |
0.6080 EUR |
0.5810 EUR |
| 2022-11-14 |
0.5820 EUR |
112,372.7616 CRV |
0.6170 EUR |
0.5690 EUR |
0.6170 EUR |
0.5800 EUR |
| 2022-11-13 |
0.6000 EUR |
68,815.2526 CRV |
0.5910 EUR |
0.5760 EUR |
0.6150 EUR |
0.6030 EUR |
| 2022-11-12 |
0.6140 EUR |
40,873.6436 CRV |
0.6440 EUR |
0.5910 EUR |
0.6440 EUR |
0.6000 EUR |
| 2022-11-11 |
0.6400 EUR |
165,227.6627 CRV |
0.6760 EUR |
0.6040 EUR |
0.6770 EUR |
0.6270 EUR |
| 2022-11-10 |
0.6410 EUR |
378,990.3784 CRV |
0.5480 EUR |
0.5480 EUR |
0.7100 EUR |
0.6900 EUR |
| 2022-11-09 |
0.6200 EUR |
757,698.6660 CRV |
0.7650 EUR |
0.5280 EUR |
0.7650 EUR |
0.5560 EUR |
| 2022-11-08 |
0.8220 EUR |
318,696.5581 CRV |
1.0140 EUR |
0.6910 EUR |
1.0140 EUR |
0.7610 EUR |
| 2022-11-07 |
0.9780 EUR |
53,727.1057 CRV |
0.9510 EUR |
0.9390 EUR |
1.0310 EUR |
1.0160 EUR |
| 2022-11-06 |
0.9980 EUR |
63,810.0172 CRV |
0.9970 EUR |
0.9890 EUR |
1.0270 EUR |
0.9920 EUR |
| 2022-11-05 |
1.0170 EUR |
54,823.9591 CRV |
1.0310 EUR |
1.0010 EUR |
1.0410 EUR |
1.0040 EUR |
| 2022-11-04 |
1.0040 EUR |
165,183.0882 CRV |
0.9210 EUR |
0.9180 EUR |
1.0780 EUR |
1.0270 EUR |
| 2022-11-03 |
0.9260 EUR |
19,944.5220 CRV |
0.9200 EUR |
0.9100 EUR |
0.9440 EUR |
0.9440 EUR |
| 2022-11-02 |
0.8950 EUR |
19,923.7308 CRV |
0.8970 EUR |
0.8700 EUR |
0.9230 EUR |
0.8750 EUR |
| 2022-11-01 |
0.8960 EUR |
17,152.2332 CRV |
0.8980 EUR |
0.8890 EUR |
0.9090 EUR |
0.9030 EUR |
| 2022-10-31 |
0.9110 EUR |
13,374.2767 CRV |
0.9090 EUR |
0.8880 EUR |
0.9280 EUR |
0.8900 EUR |
| 2022-10-30 |
0.9190 EUR |
32,058.9716 CRV |
0.9360 EUR |
0.8970 EUR |
0.9460 EUR |
0.9160 EUR |
| 2022-10-29 |
0.9530 EUR |
29,841.7874 CRV |
0.9410 EUR |
0.9240 EUR |
0.9820 EUR |
0.9300 EUR |
| 2022-10-28 |
0.9450 EUR |
28,177.5353 CRV |
0.9140 EUR |
0.9140 EUR |
0.9720 EUR |
0.9490 EUR |
| 2022-10-27 |
0.9240 EUR |
25,196.3665 CRV |
0.9310 EUR |
0.9070 EUR |
0.9500 EUR |
0.9200 EUR |
| 2022-10-26 |
0.9380 EUR |
26,388.8622 CRV |
0.9110 EUR |
0.9110 EUR |
0.9540 EUR |
0.9270 EUR |
| 2022-10-25 |
0.9040 EUR |
57,184.3663 CRV |
0.8880 EUR |
0.8770 EUR |
0.9540 EUR |
0.9170 EUR |
| 2022-10-24 |
0.9070 EUR |
32,966.3459 CRV |
0.9320 EUR |
0.8870 EUR |
0.9400 EUR |
0.8870 EUR |
| 2022-10-23 |
0.9090 EUR |
10,724.9074 CRV |
0.8870 EUR |
0.8650 EUR |
0.9290 EUR |
0.9280 EUR |
| 2022-10-22 |
0.8920 EUR |
9,854.7412 CRV |
0.9060 EUR |
0.8850 EUR |
0.9060 EUR |
0.8930 EUR |
| 2022-10-21 |
0.8970 EUR |
31,780.8709 CRV |
0.8670 EUR |
0.8650 EUR |
0.9200 EUR |
0.9130 EUR |
| 2022-10-20 |
0.8790 EUR |
87,030.0228 CRV |
0.8710 EUR |
0.8600 EUR |
0.9010 EUR |
0.8630 EUR |
| 2022-10-19 |
0.9010 EUR |
12,860.5401 CRV |
0.9260 EUR |
0.8880 EUR |
0.9270 EUR |
0.8960 EUR |
| 2022-10-18 |
0.9070 EUR |
26,180.5473 CRV |
0.9070 EUR |
0.8840 EUR |
0.9370 EUR |
0.9260 EUR |
| 2022-10-17 |
0.8810 EUR |
96,569.7102 CRV |
0.8360 EUR |
0.8330 EUR |
0.9190 EUR |
0.9130 EUR |
| 2022-10-16 |
0.8370 EUR |
3,431.7758 CRV |
0.8330 EUR |
0.8260 EUR |
0.8470 EUR |
0.8440 EUR |
| 2022-10-15 |
0.8350 EUR |
3,416.5395 CRV |
0.8380 EUR |
0.8290 EUR |
0.8520 EUR |
0.8420 EUR |
| 2022-10-14 |
0.8470 EUR |
49,924.0243 CRV |
0.8200 EUR |
0.8180 EUR |
0.8710 EUR |
0.8180 EUR |