Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
2.2920 EUR |
57,600.9639 CRV |
2.1950 EUR |
2.1850 EUR |
2.4190 EUR |
2.3570 EUR |
| 2022-03-26 |
2.1540 EUR |
19,218.1910 CRV |
2.0810 EUR |
2.0810 EUR |
2.1900 EUR |
2.1710 EUR |
| 2022-03-25 |
2.1250 EUR |
45,021.4653 CRV |
2.1660 EUR |
2.0580 EUR |
2.2080 EUR |
2.0790 EUR |
| 2022-03-24 |
2.1780 EUR |
42,300.3832 CRV |
2.1680 EUR |
2.1300 EUR |
2.2170 EUR |
2.1530 EUR |
| 2022-03-23 |
2.1190 EUR |
27,581.0821 CRV |
2.0580 EUR |
2.0310 EUR |
2.1760 EUR |
2.1500 EUR |
| 2022-03-22 |
2.0680 EUR |
162,842.3517 CRV |
1.9920 EUR |
1.9860 EUR |
2.1120 EUR |
2.0600 EUR |
| 2022-03-21 |
2.0020 EUR |
86,197.4675 CRV |
1.9460 EUR |
1.9100 EUR |
2.0310 EUR |
2.0060 EUR |
| 2022-03-20 |
1.9870 EUR |
46,300.3352 CRV |
2.0670 EUR |
1.9200 EUR |
2.0790 EUR |
1.9450 EUR |
| 2022-03-19 |
2.0560 EUR |
65,294.2552 CRV |
2.0300 EUR |
2.0150 EUR |
2.1050 EUR |
2.0580 EUR |
| 2022-03-18 |
1.9770 EUR |
66,547.0635 CRV |
1.9150 EUR |
1.8790 EUR |
2.0350 EUR |
2.0300 EUR |
| 2022-03-17 |
1.9200 EUR |
68,748.2666 CRV |
1.8990 EUR |
1.8510 EUR |
1.9720 EUR |
1.9150 EUR |
| 2022-03-16 |
1.8190 EUR |
138,942.0904 CRV |
1.7820 EUR |
1.7440 EUR |
1.9070 EUR |
1.8810 EUR |
| 2022-03-15 |
1.7560 EUR |
29,975.4712 CRV |
1.7870 EUR |
1.7060 EUR |
1.8250 EUR |
1.7920 EUR |
| 2022-03-14 |
1.7650 EUR |
30,645.1242 CRV |
1.7580 EUR |
1.7330 EUR |
1.8210 EUR |
1.7750 EUR |
| 2022-03-13 |
1.8030 EUR |
20,499.8096 CRV |
1.8160 EUR |
1.7390 EUR |
1.8610 EUR |
1.7420 EUR |
| 2022-03-12 |
1.8510 EUR |
34,064.7289 CRV |
1.8050 EUR |
1.8050 EUR |
1.8890 EUR |
1.8340 EUR |
| 2022-03-11 |
1.8200 EUR |
27,096.4854 CRV |
1.8570 EUR |
1.7690 EUR |
1.9090 EUR |
1.8170 EUR |
| 2022-03-10 |
1.8400 EUR |
67,279.6648 CRV |
1.9510 EUR |
1.7710 EUR |
1.9560 EUR |
1.8540 EUR |
| 2022-03-09 |
1.9870 EUR |
89,628.1044 CRV |
1.8690 EUR |
1.8640 EUR |
2.0240 EUR |
1.9280 EUR |
| 2022-03-08 |
1.8890 EUR |
40,621.1149 CRV |
1.8180 EUR |
1.8180 EUR |
1.9380 EUR |
1.8640 EUR |
| 2022-03-07 |
1.8750 EUR |
128,064.6310 CRV |
1.8950 EUR |
1.7770 EUR |
1.9540 EUR |
1.8510 EUR |
| 2022-03-06 |
1.9680 EUR |
43,638.1066 CRV |
2.0560 EUR |
1.9110 EUR |
2.0630 EUR |
1.9370 EUR |
| 2022-03-05 |
2.0530 EUR |
99,026.9611 CRV |
2.0610 EUR |
1.9980 EUR |
2.0880 EUR |
2.0660 EUR |
| 2022-03-04 |
2.1740 EUR |
62,439.4833 CRV |
2.2650 EUR |
2.0360 EUR |
2.2740 EUR |
2.0570 EUR |
| 2022-03-03 |
2.3040 EUR |
87,104.8693 CRV |
2.3790 EUR |
2.2160 EUR |
2.3860 EUR |
2.2630 EUR |
| 2022-03-02 |
2.3950 EUR |
119,678.4089 CRV |
2.2850 EUR |
2.2250 EUR |
2.4790 EUR |
2.3810 EUR |
| 2022-03-01 |
2.2260 EUR |
179,582.1170 CRV |
2.1810 EUR |
2.1500 EUR |
2.3280 EUR |
2.2690 EUR |
| 2022-02-28 |
2.0420 EUR |
99,077.1707 CRV |
1.9570 EUR |
1.9170 EUR |
2.1780 EUR |
2.1690 EUR |
| 2022-02-27 |
2.0360 EUR |
69,309.8484 CRV |
2.1260 EUR |
1.9380 EUR |
2.1260 EUR |
1.9500 EUR |
| 2022-02-26 |
2.1250 EUR |
29,438.9474 CRV |
2.0930 EUR |
2.0810 EUR |
2.1730 EUR |
2.1540 EUR |
| 2022-02-25 |
2.0560 EUR |
94,949.1156 CRV |
2.0010 EUR |
1.9610 EUR |
2.1360 EUR |
2.1170 EUR |
| 2022-02-24 |
1.8410 EUR |
249,814.5482 CRV |
2.0190 EUR |
1.6890 EUR |
2.0560 EUR |
1.9970 EUR |
| 2022-02-23 |
2.1500 EUR |
90,323.5087 CRV |
2.1140 EUR |
2.0350 EUR |
2.2230 EUR |
2.0460 EUR |
| 2022-02-22 |
2.0600 EUR |
57,305.8582 CRV |
2.0670 EUR |
1.9700 EUR |
2.1420 EUR |
2.0760 EUR |
| 2022-02-21 |
2.2340 EUR |
109,233.1088 CRV |
2.2500 EUR |
2.1200 EUR |
2.3650 EUR |
2.1200 EUR |
| 2022-02-20 |
2.3250 EUR |
51,813.2807 CRV |
2.4720 EUR |
2.2200 EUR |
2.4760 EUR |
2.2930 EUR |
| 2022-02-19 |
2.4680 EUR |
24,646.0805 CRV |
2.4760 EUR |
2.4010 EUR |
2.5290 EUR |
2.4410 EUR |
| 2022-02-18 |
2.5640 EUR |
58,512.2863 CRV |
2.5610 EUR |
2.4710 EUR |
2.6350 EUR |
2.4770 EUR |
| 2022-02-17 |
2.6750 EUR |
186,922.1170 CRV |
2.7850 EUR |
2.5430 EUR |
2.8970 EUR |
2.5840 EUR |
| 2022-02-16 |
2.7780 EUR |
102,549.0578 CRV |
2.8020 EUR |
2.7030 EUR |
2.8760 EUR |
2.8120 EUR |
| 2022-02-15 |
2.6930 EUR |
70,893.2134 CRV |
2.5710 EUR |
2.5710 EUR |
2.7670 EUR |
2.7670 EUR |
| 2022-02-14 |
2.4510 EUR |
68,200.0490 CRV |
2.4180 EUR |
2.3370 EUR |
2.5640 EUR |
2.5510 EUR |
| 2022-02-13 |
2.5020 EUR |
39,563.6883 CRV |
2.5340 EUR |
2.4040 EUR |
2.5690 EUR |
2.4260 EUR |
| 2022-02-12 |
2.5640 EUR |
46,134.7564 CRV |
2.5450 EUR |
2.4590 EUR |
2.6610 EUR |
2.5300 EUR |
| 2022-02-11 |
2.6380 EUR |
145,934.4492 CRV |
2.7980 EUR |
2.4910 EUR |
2.8450 EUR |
2.4910 EUR |
| 2022-02-10 |
2.9200 EUR |
120,667.8008 CRV |
3.0660 EUR |
2.8020 EUR |
3.0660 EUR |
2.8350 EUR |
| 2022-02-09 |
3.0300 EUR |
53,346.1859 CRV |
2.9970 EUR |
2.9400 EUR |
3.1030 EUR |
3.0790 EUR |
| 2022-02-08 |
3.0900 EUR |
203,531.0109 CRV |
3.1120 EUR |
2.8910 EUR |
3.2600 EUR |
2.9940 EUR |
| 2022-02-07 |
3.1110 EUR |
303,165.2726 CRV |
2.9520 EUR |
2.9030 EUR |
3.1880 EUR |
3.1610 EUR |
| 2022-02-06 |
2.9790 EUR |
85,501.1781 CRV |
2.9920 EUR |
2.8590 EUR |
3.0770 EUR |
2.9190 EUR |