Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-28 |
0.5190 EUR |
477,302.9298 CRV |
0.5270 EUR |
0.4940 EUR |
0.5450 EUR |
0.5110 EUR |
| 2020-11-27 |
0.5030 EUR |
801,953.2389 CRV |
0.4990 EUR |
0.4600 EUR |
0.5390 EUR |
0.5390 EUR |
| 2020-11-26 |
0.4590 EUR |
1,402,880.3110 CRV |
0.5340 EUR |
0.4110 EUR |
0.5600 EUR |
0.4900 EUR |
| 2020-11-25 |
0.5900 EUR |
929,583.7471 CRV |
0.5770 EUR |
0.5260 EUR |
0.6340 EUR |
0.5400 EUR |
| 2020-11-24 |
0.6160 EUR |
1,285,464.8813 CRV |
0.6210 EUR |
0.5550 EUR |
0.6740 EUR |
0.5780 EUR |
| 2020-11-23 |
0.6390 EUR |
998,653.5724 CRV |
0.6280 EUR |
0.6050 EUR |
0.6780 EUR |
0.6260 EUR |
| 2020-11-22 |
0.6360 EUR |
1,581,829.4413 CRV |
0.7200 EUR |
0.5740 EUR |
0.7340 EUR |
0.6250 EUR |
| 2020-11-21 |
0.7170 EUR |
1,218,673.4091 CRV |
0.7240 EUR |
0.6700 EUR |
0.7570 EUR |
0.7120 EUR |
| 2020-11-20 |
0.7530 EUR |
1,937,936.1217 CRV |
0.6810 EUR |
0.6720 EUR |
0.8150 EUR |
0.7140 EUR |
| 2020-11-19 |
0.6660 EUR |
1,378,911.1373 CRV |
0.6420 EUR |
0.6040 EUR |
0.7140 EUR |
0.6720 EUR |
| 2020-11-18 |
0.6300 EUR |
1,629,707.5402 CRV |
0.7360 EUR |
0.5790 EUR |
0.7450 EUR |
0.6450 EUR |
| 2020-11-17 |
0.7240 EUR |
1,266,604.5052 CRV |
0.6980 EUR |
0.6760 EUR |
0.7650 EUR |
0.7360 EUR |
| 2020-11-16 |
0.6680 EUR |
1,065,356.2527 CRV |
0.6610 EUR |
0.5870 EUR |
0.7100 EUR |
0.6980 EUR |
| 2020-11-15 |
0.6520 EUR |
1,621,712.9590 CRV |
0.6000 EUR |
0.5950 EUR |
0.7180 EUR |
0.6600 EUR |
| 2020-11-14 |
0.5660 EUR |
695,485.4264 CRV |
0.5820 EUR |
0.5060 EUR |
0.6310 EUR |
0.6000 EUR |
| 2020-11-13 |
0.5250 EUR |
760,950.4227 CRV |
0.4780 EUR |
0.4670 EUR |
0.5890 EUR |
0.5830 EUR |
| 2020-11-12 |
0.4730 EUR |
425,931.3383 CRV |
0.4620 EUR |
0.4370 EUR |
0.5020 EUR |
0.4770 EUR |
| 2020-11-11 |
0.5040 EUR |
907,362.2728 CRV |
0.4800 EUR |
0.4550 EUR |
0.5510 EUR |
0.4680 EUR |
| 2020-11-10 |
0.4490 EUR |
933,909.1864 CRV |
0.3810 EUR |
0.3750 EUR |
0.5090 EUR |
0.4720 EUR |
| 2020-11-09 |
0.3880 EUR |
581,861.8724 CRV |
0.3960 EUR |
0.3600 EUR |
0.4160 EUR |
0.3830 EUR |
| 2020-11-08 |
0.3840 EUR |
972,260.2523 CRV |
0.3560 EUR |
0.3540 EUR |
0.4110 EUR |
0.3930 EUR |
| 2020-11-07 |
0.3900 EUR |
1,579,470.5490 CRV |
0.3690 EUR |
0.3290 EUR |
0.4560 EUR |
0.3600 EUR |
| 2020-11-06 |
0.3530 EUR |
544,591.1284 CRV |
0.3070 EUR |
0.3070 EUR |
0.3790 EUR |
0.3690 EUR |
| 2020-11-05 |
0.3000 EUR |
381,134.8510 CRV |
0.2930 EUR |
0.2810 EUR |
0.3240 EUR |
0.3060 EUR |
| 2020-11-04 |
0.2990 EUR |
355,882.8720 CRV |
0.3030 EUR |
0.2830 EUR |
0.3210 EUR |
0.2930 EUR |
| 2020-11-03 |
0.3010 EUR |
345,079.4512 CRV |
0.3090 EUR |
0.2940 EUR |
0.3150 EUR |
0.3030 EUR |
| 2020-11-02 |
0.3320 EUR |
403,552.5608 CRV |
0.3470 EUR |
0.3080 EUR |
0.3640 EUR |
0.3110 EUR |
| 2020-11-01 |
0.3450 EUR |
262,387.4680 CRV |
0.3530 EUR |
0.3310 EUR |
0.3610 EUR |
0.3440 EUR |
| 2020-10-31 |
0.3580 EUR |
403,991.0450 CRV |
0.3360 EUR |
0.3350 EUR |
0.3830 EUR |
0.3580 EUR |
| 2020-10-30 |
0.3430 EUR |
651,782.9059 CRV |
0.3750 EUR |
0.3270 EUR |
0.3940 EUR |
0.3380 EUR |
| 2020-10-29 |
0.3920 EUR |
579,435.4266 CRV |
0.4180 EUR |
0.3670 EUR |
0.4440 EUR |
0.3820 EUR |
| 2020-10-28 |
0.4580 EUR |
846,037.4664 CRV |
0.5650 EUR |
0.3850 EUR |
0.5650 EUR |
0.4220 EUR |
| 2020-10-27 |
0.4300 EUR |
1,033,689.8485 CRV |
0.3440 EUR |
0.3300 EUR |
0.5880 EUR |
0.5800 EUR |
| 2020-10-26 |
0.3310 EUR |
843,561.9767 CRV |
0.2840 EUR |
0.2820 EUR |
0.3750 EUR |
0.3450 EUR |
| 2020-10-25 |
0.2940 EUR |
395,637.0478 CRV |
0.3130 EUR |
0.2790 EUR |
0.3210 EUR |
0.2840 EUR |
| 2020-10-24 |
0.3070 EUR |
477,206.5268 CRV |
0.3190 EUR |
0.2970 EUR |
0.3190 EUR |
0.3140 EUR |
| 2020-10-23 |
0.3300 EUR |
472,450.6978 CRV |
0.3440 EUR |
0.3110 EUR |
0.3480 EUR |
0.3190 EUR |
| 2020-10-22 |
0.3480 EUR |
295,581.4643 CRV |
0.3260 EUR |
0.3220 EUR |
0.3650 EUR |
0.3440 EUR |
| 2020-10-21 |
0.3190 EUR |
218,890.0797 CRV |
0.3030 EUR |
0.3030 EUR |
0.3350 EUR |
0.3240 EUR |
| 2020-10-20 |
0.3210 EUR |
347,883.4592 CRV |
0.3520 EUR |
0.3010 EUR |
0.3580 EUR |
0.3040 EUR |
| 2020-10-19 |
0.3660 EUR |
287,180.4928 CRV |
0.3880 EUR |
0.3480 EUR |
0.3880 EUR |
0.3520 EUR |
| 2020-10-18 |
0.3910 EUR |
132,297.7584 CRV |
0.3710 EUR |
0.3710 EUR |
0.4050 EUR |
0.3920 EUR |
| 2020-10-17 |
0.3740 EUR |
84,191.3462 CRV |
0.3670 EUR |
0.3580 EUR |
0.3850 EUR |
0.3720 EUR |
| 2020-10-16 |
0.3900 EUR |
230,802.6364 CRV |
0.4220 EUR |
0.3650 EUR |
0.4360 EUR |
0.3660 EUR |
| 2020-10-15 |
0.4220 EUR |
240,714.9709 CRV |
0.4330 EUR |
0.4110 EUR |
0.4350 EUR |
0.4230 EUR |
| 2020-10-14 |
0.4390 EUR |
365,643.1932 CRV |
0.4670 EUR |
0.4100 EUR |
0.4720 EUR |
0.4340 EUR |
| 2020-10-13 |
0.4710 EUR |
126,545.2649 CRV |
0.4810 EUR |
0.4540 EUR |
0.4830 EUR |
0.4670 EUR |
| 2020-10-12 |
0.4840 EUR |
211,997.1008 CRV |
0.4750 EUR |
0.4580 EUR |
0.5080 EUR |
0.4800 EUR |
| 2020-10-11 |
0.4690 EUR |
240,584.2369 CRV |
0.4690 EUR |
0.4460 EUR |
0.4900 EUR |
0.4720 EUR |
| 2020-10-10 |
0.4910 EUR |
279,396.2532 CRV |
0.5280 EUR |
0.4610 EUR |
0.5440 EUR |
0.4680 EUR |