Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.8910 EUR |
191,375.8358 CRV |
0.8300 EUR |
0.8060 EUR |
0.9840 EUR |
0.9620 EUR |
| 2022-07-04 |
0.7890 EUR |
153,537.7671 CRV |
0.7640 EUR |
0.7580 EUR |
0.8440 EUR |
0.8150 EUR |
| 2022-07-03 |
0.7500 EUR |
59,310.5017 CRV |
0.7440 EUR |
0.7270 EUR |
0.7790 EUR |
0.7680 EUR |
| 2022-07-02 |
0.7120 EUR |
96,626.6031 CRV |
0.7160 EUR |
0.6990 EUR |
0.7610 EUR |
0.7570 EUR |
| 2022-07-01 |
0.7410 EUR |
428,978.0767 CRV |
0.6540 EUR |
0.6400 EUR |
0.7960 EUR |
0.7230 EUR |
| 2022-06-30 |
0.6270 EUR |
113,440.7845 CRV |
0.6780 EUR |
0.6120 EUR |
0.6810 EUR |
0.6330 EUR |
| 2022-06-29 |
0.6750 EUR |
62,107.2221 CRV |
0.6620 EUR |
0.6520 EUR |
0.6940 EUR |
0.6850 EUR |
| 2022-06-28 |
0.6920 EUR |
67,244.7092 CRV |
0.6960 EUR |
0.6700 EUR |
0.7330 EUR |
0.6800 EUR |
| 2022-06-27 |
0.7150 EUR |
87,747.3295 CRV |
0.7100 EUR |
0.6830 EUR |
0.7470 EUR |
0.6980 EUR |
| 2022-06-26 |
0.7600 EUR |
44,287.5037 CRV |
0.7770 EUR |
0.7300 EUR |
0.7990 EUR |
0.7300 EUR |
| 2022-06-25 |
0.7660 EUR |
43,400.2412 CRV |
0.7960 EUR |
0.7450 EUR |
0.8000 EUR |
0.7760 EUR |
| 2022-06-24 |
0.7750 EUR |
114,414.9714 CRV |
0.7880 EUR |
0.7590 EUR |
0.8210 EUR |
0.8160 EUR |
| 2022-06-23 |
0.7370 EUR |
129,006.4129 CRV |
0.6640 EUR |
0.6610 EUR |
0.7890 EUR |
0.7830 EUR |
| 2022-06-22 |
0.6880 EUR |
160,881.0474 CRV |
0.6870 EUR |
0.6510 EUR |
0.7390 EUR |
0.6780 EUR |
| 2022-06-21 |
0.7080 EUR |
273,086.1537 CRV |
0.6650 EUR |
0.6630 EUR |
0.7510 EUR |
0.6880 EUR |
| 2022-06-20 |
0.6520 EUR |
222,225.1413 CRV |
0.6160 EUR |
0.5800 EUR |
0.7000 EUR |
0.6570 EUR |
| 2022-06-19 |
0.5910 EUR |
240,117.8086 CRV |
0.5540 EUR |
0.5290 EUR |
0.6310 EUR |
0.6170 EUR |
| 2022-06-18 |
0.5570 EUR |
188,542.0655 CRV |
0.6280 EUR |
0.5110 EUR |
0.6280 EUR |
0.5590 EUR |
| 2022-06-17 |
0.6410 EUR |
20,323.0783 CRV |
0.6290 EUR |
0.6210 EUR |
0.6620 EUR |
0.6330 EUR |
| 2022-06-16 |
0.6610 EUR |
342,462.0793 CRV |
0.7320 EUR |
0.6230 EUR |
0.7450 EUR |
0.6230 EUR |
| 2022-06-15 |
0.6590 EUR |
322,712.1515 CRV |
0.7010 EUR |
0.5810 EUR |
0.7370 EUR |
0.7290 EUR |
| 2022-06-14 |
0.6820 EUR |
336,030.6574 CRV |
0.6920 EUR |
0.6170 EUR |
0.7160 EUR |
0.6700 EUR |
| 2022-06-13 |
0.6830 EUR |
397,369.5751 CRV |
0.8230 EUR |
0.5990 EUR |
0.8230 EUR |
0.6800 EUR |
| 2022-06-12 |
0.8620 EUR |
105,939.1032 CRV |
0.8660 EUR |
0.8050 EUR |
0.9110 EUR |
0.8430 EUR |
| 2022-06-11 |
0.8930 EUR |
184,532.5972 CRV |
0.9910 EUR |
0.8460 EUR |
1.0040 EUR |
0.8730 EUR |
| 2022-06-10 |
1.0170 EUR |
95,989.5852 CRV |
1.0810 EUR |
0.9700 EUR |
1.0960 EUR |
0.9900 EUR |
| 2022-06-09 |
1.0780 EUR |
90,816.3037 CRV |
1.0820 EUR |
1.0650 EUR |
1.1010 EUR |
1.0830 EUR |
| 2022-06-08 |
1.0960 EUR |
50,400.7380 CRV |
1.1110 EUR |
1.0660 EUR |
1.1260 EUR |
1.0830 EUR |
| 2022-06-07 |
1.1180 EUR |
39,797.1963 CRV |
1.2000 EUR |
1.0880 EUR |
1.2000 EUR |
1.0960 EUR |
| 2022-06-06 |
1.1920 EUR |
69,216.7247 CRV |
1.1330 EUR |
1.1330 EUR |
1.2330 EUR |
1.1900 EUR |
| 2022-06-05 |
1.1160 EUR |
96,147.2513 CRV |
1.0990 EUR |
1.0820 EUR |
1.1590 EUR |
1.1490 EUR |
| 2022-06-04 |
1.1020 EUR |
46,351.6752 CRV |
1.0930 EUR |
1.0740 EUR |
1.1090 EUR |
1.0980 EUR |
| 2022-06-03 |
1.1160 EUR |
15,655.2045 CRV |
1.1690 EUR |
1.0860 EUR |
1.1780 EUR |
1.0940 EUR |
| 2022-06-02 |
1.1470 EUR |
66,049.3265 CRV |
1.1890 EUR |
1.1280 EUR |
1.1890 EUR |
1.1570 EUR |
| 2022-06-01 |
1.2290 EUR |
129,052.2314 CRV |
1.2880 EUR |
1.1560 EUR |
1.3100 EUR |
1.1970 EUR |
| 2022-05-31 |
1.2870 EUR |
81,755.5795 CRV |
1.2870 EUR |
1.2370 EUR |
1.3610 EUR |
1.2830 EUR |
| 2022-05-30 |
1.2450 EUR |
102,089.3439 CRV |
1.1670 EUR |
1.1590 EUR |
1.2950 EUR |
1.2830 EUR |
| 2022-05-29 |
1.1320 EUR |
60,362.3213 CRV |
1.1330 EUR |
1.1040 EUR |
1.1670 EUR |
1.1670 EUR |
| 2022-05-28 |
1.1540 EUR |
61,956.4807 CRV |
1.0890 EUR |
1.0890 EUR |
1.2070 EUR |
1.1380 EUR |
| 2022-05-27 |
1.0790 EUR |
47,930.9321 CRV |
1.1220 EUR |
1.0370 EUR |
1.1360 EUR |
1.0830 EUR |
| 2022-05-26 |
1.0780 EUR |
203,307.9751 CRV |
1.1510 EUR |
1.0210 EUR |
1.1740 EUR |
1.1290 EUR |
| 2022-05-25 |
1.1450 EUR |
74,275.9416 CRV |
1.1710 EUR |
1.1300 EUR |
1.1910 EUR |
1.1650 EUR |
| 2022-05-24 |
1.1730 EUR |
155,340.2869 CRV |
1.2170 EUR |
1.1070 EUR |
1.2200 EUR |
1.1690 EUR |
| 2022-05-23 |
1.2640 EUR |
491,467.3978 CRV |
1.2050 EUR |
1.1800 EUR |
1.3290 EUR |
1.2060 EUR |
| 2022-05-22 |
1.1660 EUR |
84,405.7056 CRV |
1.1440 EUR |
1.1270 EUR |
1.2140 EUR |
1.2100 EUR |
| 2022-05-21 |
1.1190 EUR |
85,679.7772 CRV |
1.0660 EUR |
1.0640 EUR |
1.1700 EUR |
1.1450 EUR |
| 2022-05-20 |
1.0690 EUR |
209,389.5309 CRV |
1.0200 EUR |
1.0080 EUR |
1.1170 EUR |
1.0990 EUR |
| 2022-05-19 |
1.0500 EUR |
492,613.7254 CRV |
1.1690 EUR |
0.9460 EUR |
1.2090 EUR |
1.0230 EUR |
| 2022-05-18 |
1.2240 EUR |
151,565.4224 CRV |
1.3180 EUR |
1.1540 EUR |
1.3390 EUR |
1.1890 EUR |
| 2022-05-17 |
1.3070 EUR |
168,956.4117 CRV |
1.3070 EUR |
1.2290 EUR |
1.3850 EUR |
1.3250 EUR |