Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
3.0470 EUR |
263,603.1631 CRV |
2.9950 EUR |
2.9590 EUR |
3.1200 EUR |
3.0050 EUR |
| 2022-02-04 |
2.8330 EUR |
149,445.6513 CRV |
2.7280 EUR |
2.6980 EUR |
2.9700 EUR |
2.9570 EUR |
| 2022-02-03 |
2.7170 EUR |
72,130.3410 CRV |
2.7520 EUR |
2.6290 EUR |
2.7820 EUR |
2.6800 EUR |
| 2022-02-02 |
2.9170 EUR |
131,784.9399 CRV |
3.0750 EUR |
2.7180 EUR |
3.1000 EUR |
2.7600 EUR |
| 2022-02-01 |
2.9950 EUR |
205,114.2479 CRV |
2.9180 EUR |
2.9090 EUR |
3.1110 EUR |
3.0610 EUR |
| 2022-01-31 |
2.7750 EUR |
131,754.5253 CRV |
2.8680 EUR |
2.6500 EUR |
2.9490 EUR |
2.9070 EUR |
| 2022-01-30 |
2.7920 EUR |
130,203.3472 CRV |
2.6850 EUR |
2.6410 EUR |
2.8920 EUR |
2.7680 EUR |
| 2022-01-29 |
2.6980 EUR |
170,896.1879 CRV |
2.6200 EUR |
2.6070 EUR |
2.7700 EUR |
2.6790 EUR |
| 2022-01-28 |
2.5200 EUR |
165,908.9024 CRV |
2.4980 EUR |
2.4290 EUR |
2.6420 EUR |
2.6080 EUR |
| 2022-01-27 |
2.5150 EUR |
221,272.3687 CRV |
2.5540 EUR |
2.3890 EUR |
2.6330 EUR |
2.4420 EUR |
| 2022-01-26 |
2.7120 EUR |
437,020.0113 CRV |
2.6680 EUR |
2.5050 EUR |
2.9170 EUR |
2.5720 EUR |
| 2022-01-25 |
2.5800 EUR |
392,852.9237 CRV |
2.4940 EUR |
2.3880 EUR |
2.7580 EUR |
2.6980 EUR |
| 2022-01-24 |
2.2930 EUR |
423,362.6207 CRV |
2.6690 EUR |
2.0960 EUR |
2.6690 EUR |
2.4560 EUR |
| 2022-01-23 |
2.6500 EUR |
280,912.1131 CRV |
2.5490 EUR |
2.4950 EUR |
2.7800 EUR |
2.5330 EUR |
| 2022-01-22 |
2.6170 EUR |
427,231.6960 CRV |
2.9190 EUR |
2.2650 EUR |
3.0440 EUR |
2.4900 EUR |
| 2022-01-21 |
3.2100 EUR |
232,174.9411 CRV |
3.5130 EUR |
2.8360 EUR |
3.5620 EUR |
2.9750 EUR |
| 2022-01-20 |
3.8180 EUR |
142,294.9151 CRV |
3.6980 EUR |
3.4920 EUR |
4.0140 EUR |
3.5120 EUR |
| 2022-01-19 |
3.8130 EUR |
130,817.2344 CRV |
4.0250 EUR |
3.6950 EUR |
4.0250 EUR |
3.6950 EUR |
| 2022-01-18 |
4.0460 EUR |
59,072.4026 CRV |
4.1930 EUR |
3.8920 EUR |
4.2430 EUR |
4.0260 EUR |
| 2022-01-17 |
4.2340 EUR |
162,161.3433 CRV |
4.5080 EUR |
4.0440 EUR |
4.5080 EUR |
4.1820 EUR |
| 2022-01-16 |
4.5460 EUR |
97,876.2257 CRV |
4.6260 EUR |
4.4380 EUR |
4.7080 EUR |
4.5290 EUR |
| 2022-01-15 |
4.7120 EUR |
144,808.6499 CRV |
4.6800 EUR |
4.6240 EUR |
4.8080 EUR |
4.6820 EUR |
| 2022-01-14 |
4.3700 EUR |
237,602.1434 CRV |
4.3870 EUR |
4.0720 EUR |
4.7220 EUR |
4.6490 EUR |
| 2022-01-13 |
4.3530 EUR |
242,425.0446 CRV |
4.2940 EUR |
4.1710 EUR |
4.5280 EUR |
4.3570 EUR |
| 2022-01-12 |
4.2310 EUR |
240,217.8629 CRV |
4.0630 EUR |
4.0360 EUR |
4.3940 EUR |
4.2770 EUR |
| 2022-01-11 |
3.9960 EUR |
129,843.0279 CRV |
3.8160 EUR |
3.7880 EUR |
4.1200 EUR |
4.0520 EUR |
| 2022-01-10 |
3.7890 EUR |
265,022.3785 CRV |
3.9670 EUR |
3.5720 EUR |
4.0720 EUR |
3.7980 EUR |
| 2022-01-09 |
4.1790 EUR |
102,795.6852 CRV |
4.0590 EUR |
3.9930 EUR |
4.2960 EUR |
4.0260 EUR |
| 2022-01-08 |
4.1450 EUR |
193,717.9791 CRV |
4.4050 EUR |
3.8800 EUR |
4.6180 EUR |
4.1720 EUR |
| 2022-01-07 |
4.4210 EUR |
350,371.1642 CRV |
4.7860 EUR |
4.1880 EUR |
4.7860 EUR |
4.4180 EUR |
| 2022-01-06 |
4.6860 EUR |
231,353.2237 CRV |
4.7860 EUR |
4.4970 EUR |
4.8920 EUR |
4.7740 EUR |
| 2022-01-05 |
5.1560 EUR |
312,928.9821 CRV |
5.3810 EUR |
4.4190 EUR |
5.6800 EUR |
4.7920 EUR |
| 2022-01-04 |
5.6860 EUR |
382,903.1252 CRV |
5.7680 EUR |
5.3700 EUR |
6.0230 EUR |
5.4880 EUR |
| 2022-01-03 |
5.5220 EUR |
494,435.3713 CRV |
5.3240 EUR |
5.0640 EUR |
5.9260 EUR |
5.8120 EUR |
| 2022-01-02 |
5.4210 EUR |
260,620.8702 CRV |
5.4540 EUR |
5.2060 EUR |
5.6770 EUR |
5.3360 EUR |
| 2022-01-01 |
5.2640 EUR |
356,076.2479 CRV |
4.6820 EUR |
4.6820 EUR |
5.5330 EUR |
5.4950 EUR |
| 2021-12-31 |
4.7400 EUR |
215,881.5724 CRV |
4.5170 EUR |
4.4280 EUR |
5.0300 EUR |
4.8100 EUR |
| 2021-12-30 |
4.4970 EUR |
131,326.5931 CRV |
4.2750 EUR |
4.1110 EUR |
4.6630 EUR |
4.5070 EUR |
| 2021-12-29 |
4.3740 EUR |
221,642.4571 CRV |
4.1760 EUR |
4.1720 EUR |
4.5900 EUR |
4.3720 EUR |
| 2021-12-28 |
4.4490 EUR |
468,820.3099 CRV |
4.6640 EUR |
4.1220 EUR |
4.6670 EUR |
4.2510 EUR |
| 2021-12-27 |
4.9730 EUR |
182,245.4641 CRV |
5.0680 EUR |
4.7340 EUR |
5.1170 EUR |
4.7340 EUR |
| 2021-12-26 |
5.1960 EUR |
197,461.0381 CRV |
5.1660 EUR |
4.9870 EUR |
5.3640 EUR |
5.0370 EUR |
| 2021-12-25 |
4.8940 EUR |
147,210.1995 CRV |
4.5890 EUR |
4.5320 EUR |
5.2190 EUR |
5.2030 EUR |
| 2021-12-24 |
4.6630 EUR |
114,678.4673 CRV |
4.5820 EUR |
4.4580 EUR |
4.9600 EUR |
4.5970 EUR |
| 2021-12-23 |
4.5420 EUR |
157,362.0914 CRV |
4.4600 EUR |
4.3320 EUR |
4.7940 EUR |
4.5850 EUR |
| 2021-12-22 |
4.3150 EUR |
477,456.3865 CRV |
4.0910 EUR |
4.0910 EUR |
4.6610 EUR |
4.4510 EUR |
| 2021-12-21 |
3.8780 EUR |
113,233.2758 CRV |
3.6570 EUR |
3.5850 EUR |
4.0760 EUR |
4.0590 EUR |
| 2021-12-20 |
3.5520 EUR |
204,323.3718 CRV |
3.7000 EUR |
3.3620 EUR |
3.8100 EUR |
3.6810 EUR |
| 2021-12-19 |
3.8960 EUR |
150,552.2983 CRV |
4.0260 EUR |
3.6700 EUR |
4.0860 EUR |
3.7720 EUR |
| 2021-12-18 |
3.9250 EUR |
255,557.8300 CRV |
3.8090 EUR |
3.6590 EUR |
4.1110 EUR |
4.0240 EUR |