Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.7970 EUR |
183,635.7003 CRV |
0.8450 EUR |
0.7470 EUR |
0.8450 EUR |
0.8290 EUR |
| 2022-10-12 |
0.8520 EUR |
42,351.2175 CRV |
0.8510 EUR |
0.8450 EUR |
0.8630 EUR |
0.8540 EUR |
| 2022-10-11 |
0.8520 EUR |
32,406.5571 CRV |
0.8760 EUR |
0.8360 EUR |
0.8760 EUR |
0.8470 EUR |
| 2022-10-10 |
0.8920 EUR |
9,810.7085 CRV |
0.9090 EUR |
0.8750 EUR |
0.9090 EUR |
0.8780 EUR |
| 2022-10-09 |
0.9060 EUR |
3,100.1318 CRV |
0.9070 EUR |
0.9020 EUR |
0.9160 EUR |
0.9030 EUR |
| 2022-10-08 |
0.9140 EUR |
12,521.2967 CRV |
0.9230 EUR |
0.9020 EUR |
0.9310 EUR |
0.9020 EUR |
| 2022-10-07 |
0.9050 EUR |
11,905.8454 CRV |
0.9100 EUR |
0.8930 EUR |
0.9200 EUR |
0.9190 EUR |
| 2022-10-06 |
0.9390 EUR |
64,235.3033 CRV |
0.9160 EUR |
0.9100 EUR |
0.9470 EUR |
0.9100 EUR |
| 2022-10-05 |
0.9040 EUR |
101,994.2117 CRV |
0.9150 EUR |
0.8910 EUR |
0.9210 EUR |
0.9110 EUR |
| 2022-10-04 |
0.9190 EUR |
31,660.8171 CRV |
0.9130 EUR |
0.9060 EUR |
0.9240 EUR |
0.9210 EUR |
| 2022-10-03 |
0.9080 EUR |
20,693.1207 CRV |
0.8780 EUR |
0.8710 EUR |
0.9210 EUR |
0.9110 EUR |
| 2022-10-02 |
0.9040 EUR |
8,915.8913 CRV |
0.9090 EUR |
0.8880 EUR |
0.9240 EUR |
0.9040 EUR |
| 2022-10-01 |
0.9290 EUR |
32,765.8826 CRV |
0.9380 EUR |
0.9070 EUR |
0.9480 EUR |
0.9070 EUR |
| 2022-09-30 |
0.9450 EUR |
19,340.3358 CRV |
0.9430 EUR |
0.9260 EUR |
0.9640 EUR |
0.9270 EUR |
| 2022-09-29 |
0.9500 EUR |
28,261.8739 CRV |
0.9690 EUR |
0.9270 EUR |
0.9760 EUR |
0.9460 EUR |
| 2022-09-28 |
0.9300 EUR |
43,513.9444 CRV |
0.9510 EUR |
0.9100 EUR |
0.9640 EUR |
0.9590 EUR |
| 2022-09-27 |
0.9840 EUR |
86,151.3405 CRV |
0.9670 EUR |
0.9470 EUR |
1.0160 EUR |
0.9470 EUR |
| 2022-09-26 |
0.9320 EUR |
159,908.9418 CRV |
0.9190 EUR |
0.9060 EUR |
0.9710 EUR |
0.9580 EUR |
| 2022-09-25 |
0.9430 EUR |
16,651.8038 CRV |
0.9500 EUR |
0.9090 EUR |
0.9600 EUR |
0.9140 EUR |
| 2022-09-24 |
0.9700 EUR |
11,500.4689 CRV |
0.9720 EUR |
0.9470 EUR |
0.9800 EUR |
0.9470 EUR |
| 2022-09-23 |
0.9340 EUR |
9,990.0803 CRV |
0.9310 EUR |
0.9000 EUR |
0.9570 EUR |
0.9490 EUR |
| 2022-09-22 |
0.9150 EUR |
68,068.4704 CRV |
0.8790 EUR |
0.8790 EUR |
0.9370 EUR |
0.9360 EUR |
| 2022-09-21 |
0.9040 EUR |
173,299.7718 CRV |
0.9480 EUR |
0.8530 EUR |
0.9730 EUR |
0.8720 EUR |
| 2022-09-20 |
0.9630 EUR |
30,225.8205 CRV |
0.9790 EUR |
0.9490 EUR |
0.9810 EUR |
0.9570 EUR |
| 2022-09-19 |
0.9470 EUR |
108,546.7186 CRV |
0.9340 EUR |
0.9030 EUR |
0.9850 EUR |
0.9800 EUR |
| 2022-09-18 |
1.0000 EUR |
48,379.3169 CRV |
1.0670 EUR |
0.9030 EUR |
1.0790 EUR |
0.9420 EUR |
| 2022-09-17 |
1.0650 EUR |
22,260.1990 CRV |
1.0590 EUR |
1.0470 EUR |
1.0850 EUR |
1.0720 EUR |
| 2022-09-16 |
1.0460 EUR |
79,369.4859 CRV |
1.0530 EUR |
1.0270 EUR |
1.0700 EUR |
1.0520 EUR |
| 2022-09-15 |
1.0520 EUR |
128,618.6055 CRV |
1.0740 EUR |
1.0190 EUR |
1.0900 EUR |
1.0570 EUR |
| 2022-09-14 |
1.0820 EUR |
135,383.1354 CRV |
1.0550 EUR |
1.0330 EUR |
1.1260 EUR |
1.0790 EUR |
| 2022-09-13 |
1.0780 EUR |
322,824.3141 CRV |
1.1290 EUR |
1.0300 EUR |
1.1290 EUR |
1.0740 EUR |
| 2022-09-12 |
1.1350 EUR |
112,469.5765 CRV |
1.1730 EUR |
1.1170 EUR |
1.1880 EUR |
1.1330 EUR |
| 2022-09-11 |
1.1960 EUR |
44,305.3185 CRV |
1.2290 EUR |
1.1480 EUR |
1.2400 EUR |
1.1670 EUR |
| 2022-09-10 |
1.2170 EUR |
130,474.5100 CRV |
1.1980 EUR |
1.1610 EUR |
1.2690 EUR |
1.2450 EUR |
| 2022-09-09 |
1.1910 EUR |
321,112.5472 CRV |
1.1270 EUR |
1.1270 EUR |
1.2400 EUR |
1.1930 EUR |
| 2022-09-08 |
1.1290 EUR |
311,446.2678 CRV |
1.1670 EUR |
1.1070 EUR |
1.1770 EUR |
1.1260 EUR |
| 2022-09-07 |
1.0880 EUR |
241,352.0557 CRV |
1.0470 EUR |
1.0250 EUR |
1.1660 EUR |
1.1650 EUR |
| 2022-09-06 |
1.1470 EUR |
220,063.2832 CRV |
1.1560 EUR |
1.0390 EUR |
1.2000 EUR |
1.0540 EUR |
| 2022-09-05 |
1.0880 EUR |
45,852.0891 CRV |
1.1100 EUR |
1.0730 EUR |
1.1210 EUR |
1.1150 EUR |
| 2022-09-04 |
1.0880 EUR |
54,017.6085 CRV |
1.0770 EUR |
1.0600 EUR |
1.1050 EUR |
1.0890 EUR |
| 2022-09-03 |
1.0820 EUR |
32,975.1220 CRV |
1.0920 EUR |
1.0660 EUR |
1.1000 EUR |
1.0680 EUR |
| 2022-09-02 |
1.1340 EUR |
170,691.4112 CRV |
1.1610 EUR |
1.0870 EUR |
1.1800 EUR |
1.0920 EUR |
| 2022-09-01 |
1.1160 EUR |
58,072.3772 CRV |
1.1410 EUR |
1.0750 EUR |
1.1620 EUR |
1.1510 EUR |
| 2022-08-31 |
1.1540 EUR |
83,715.0246 CRV |
1.0630 EUR |
1.0630 EUR |
1.1800 EUR |
1.1720 EUR |
| 2022-08-30 |
1.0670 EUR |
44,575.7818 CRV |
1.0720 EUR |
1.0250 EUR |
1.1150 EUR |
1.0610 EUR |
| 2022-08-29 |
1.0230 EUR |
49,027.4784 CRV |
0.9980 EUR |
0.9810 EUR |
1.0770 EUR |
1.0700 EUR |
| 2022-08-28 |
1.0510 EUR |
27,549.3124 CRV |
1.0470 EUR |
1.0180 EUR |
1.0680 EUR |
1.0180 EUR |
| 2022-08-27 |
1.0510 EUR |
33,755.1073 CRV |
1.0570 EUR |
1.0240 EUR |
1.0670 EUR |
1.0390 EUR |
| 2022-08-26 |
1.1360 EUR |
299,519.5583 CRV |
1.1820 EUR |
1.0500 EUR |
1.2150 EUR |
1.0500 EUR |
| 2022-08-25 |
1.2000 EUR |
22,166.9078 CRV |
1.1810 EUR |
1.1800 EUR |
1.2320 EUR |
1.1930 EUR |