Identifier on Kraken: CRVEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-24 |
0.4710 EUR |
202,107.7327 CRV |
0.4670 EUR |
0.4580 EUR |
0.4870 EUR |
0.4650 EUR |
2025-03-23 |
0.4560 EUR |
88,841.3710 CRV |
0.4550 EUR |
0.4450 EUR |
0.4680 EUR |
0.4580 EUR |
2025-03-22 |
0.4250 EUR |
169,675.6966 CRV |
0.4060 EUR |
0.4060 EUR |
0.4380 EUR |
0.4340 EUR |
2025-03-21 |
0.4050 EUR |
7,801.8114 CRV |
0.4090 EUR |
0.3980 EUR |
0.4090 EUR |
0.4030 EUR |
2025-03-20 |
0.4160 EUR |
67,914.2114 CRV |
0.4290 EUR |
0.4100 EUR |
0.4310 EUR |
0.4170 EUR |
2025-03-19 |
0.4190 EUR |
153,405.9401 CRV |
0.4130 EUR |
0.4040 EUR |
0.4320 EUR |
0.4320 EUR |
2025-03-18 |
0.3970 EUR |
425,132.1970 CRV |
0.3960 EUR |
0.3900 EUR |
0.4070 EUR |
0.4020 EUR |
2025-03-17 |
0.4000 EUR |
178,501.6301 CRV |
0.3810 EUR |
0.3810 EUR |
0.4100 EUR |
0.4060 EUR |
2025-03-16 |
0.3850 EUR |
106,083.0220 CRV |
0.3890 EUR |
0.3780 EUR |
0.4040 EUR |
0.3850 EUR |
2025-03-15 |
0.3780 EUR |
87,785.1411 CRV |
0.3770 EUR |
0.3770 EUR |
0.3860 EUR |
0.3860 EUR |
2025-03-14 |
0.3730 EUR |
457,420.1028 CRV |
0.3700 EUR |
0.3680 EUR |
0.3830 EUR |
0.3790 EUR |
2025-03-13 |
0.3630 EUR |
489,111.7227 CRV |
0.3730 EUR |
0.3470 EUR |
0.3840 EUR |
0.3530 EUR |
2025-03-12 |
0.3740 EUR |
121,985.6397 CRV |
0.3690 EUR |
0.3590 EUR |
0.3940 EUR |
0.3740 EUR |
2025-03-11 |
0.3530 EUR |
235,106.1358 CRV |
0.3350 EUR |
0.3210 EUR |
0.3800 EUR |
0.3700 EUR |
2025-03-10 |
0.3460 EUR |
120,788.6681 CRV |
0.3450 EUR |
0.3250 EUR |
0.3640 EUR |
0.3250 EUR |
2025-03-09 |
0.3610 EUR |
80,071.7544 CRV |
0.3940 EUR |
0.3480 EUR |
0.3940 EUR |
0.3530 EUR |
2025-03-08 |
0.3880 EUR |
31,839.7462 CRV |
0.4020 EUR |
0.3780 EUR |
0.4030 EUR |
0.3930 EUR |
2025-03-07 |
0.4030 EUR |
226,378.7563 CRV |
0.3860 EUR |
0.3740 EUR |
0.4200 EUR |
0.3930 EUR |
2025-03-06 |
0.4030 EUR |
47,447.1934 CRV |
0.4030 EUR |
0.3890 EUR |
0.4160 EUR |
0.3900 EUR |
2025-03-05 |
0.4070 EUR |
51,779.6605 CRV |
0.3950 EUR |
0.3920 EUR |
0.4200 EUR |
0.4100 EUR |
2025-03-04 |
0.3790 EUR |
205,828.2314 CRV |
0.3960 EUR |
0.3620 EUR |
0.3960 EUR |
0.3660 EUR |
2025-03-03 |
0.4460 EUR |
368,666.1295 CRV |
0.4780 EUR |
0.3930 EUR |
0.4820 EUR |
0.3930 EUR |
2025-03-02 |
0.4620 EUR |
628,536.6221 CRV |
0.4220 EUR |
0.4060 EUR |
0.4940 EUR |
0.4810 EUR |
2025-03-01 |
0.4200 EUR |
131,449.4050 CRV |
0.4300 EUR |
0.4060 EUR |
0.4390 EUR |
0.4180 EUR |
2025-02-28 |
0.4130 EUR |
278,665.5105 CRV |
0.4360 EUR |
0.4010 EUR |
0.4370 EUR |
0.4320 EUR |
2025-02-27 |
0.4490 EUR |
76,052.9295 CRV |
0.4430 EUR |
0.4430 EUR |
0.4520 EUR |
0.4440 EUR |
2025-02-26 |
0.4340 EUR |
72,480.1721 CRV |
0.4340 EUR |
0.4260 EUR |
0.4500 EUR |
0.4450 EUR |
2025-02-25 |
0.4050 EUR |
354,943.9402 CRV |
0.4100 EUR |
0.3860 EUR |
0.4290 EUR |
0.4270 EUR |
2025-02-24 |
0.4590 EUR |
259,931.1838 CRV |
0.4910 EUR |
0.4400 EUR |
0.4920 EUR |
0.4440 EUR |
2025-02-23 |
0.4900 EUR |
26,867.2558 CRV |
0.4840 EUR |
0.4790 EUR |
0.5050 EUR |
0.4790 EUR |
2025-02-22 |
0.4810 EUR |
31,983.8823 CRV |
0.4750 EUR |
0.4740 EUR |
0.4880 EUR |
0.4840 EUR |
2025-02-21 |
0.5020 EUR |
217,224.1711 CRV |
0.5090 EUR |
0.4660 EUR |
0.5240 EUR |
0.4750 EUR |
2025-02-20 |
0.5000 EUR |
41,696.3064 CRV |
0.4940 EUR |
0.4910 EUR |
0.5080 EUR |
0.5050 EUR |
2025-02-19 |
0.4900 EUR |
124,026.4858 CRV |
0.4750 EUR |
0.4730 EUR |
0.5000 EUR |
0.4970 EUR |
2025-02-18 |
0.4690 EUR |
248,585.8239 CRV |
0.4930 EUR |
0.4480 EUR |
0.4950 EUR |
0.4710 EUR |
2025-02-17 |
0.5020 EUR |
85,918.9139 CRV |
0.4900 EUR |
0.4820 EUR |
0.5200 EUR |
0.4870 EUR |
2025-02-16 |
0.4830 EUR |
47,028.2293 CRV |
0.4840 EUR |
0.4720 EUR |
0.4930 EUR |
0.4720 EUR |
2025-02-15 |
0.4910 EUR |
71,977.3119 CRV |
0.5040 EUR |
0.4830 EUR |
0.5130 EUR |
0.4870 EUR |
2025-02-14 |
0.5090 EUR |
50,673.9127 CRV |
0.5030 EUR |
0.4990 EUR |
0.5190 EUR |
0.5100 EUR |
2025-02-13 |
0.5100 EUR |
196,888.4315 CRV |
0.5330 EUR |
0.4840 EUR |
0.5420 EUR |
0.5060 EUR |
2025-02-12 |
0.5040 EUR |
193,044.1169 CRV |
0.5150 EUR |
0.4810 EUR |
0.5210 EUR |
0.5130 EUR |
2025-02-11 |
0.5620 EUR |
162,793.4636 CRV |
0.5350 EUR |
0.5330 EUR |
0.5830 EUR |
0.5450 EUR |
2025-02-10 |
0.5320 EUR |
185,138.8060 CRV |
0.5150 EUR |
0.4920 EUR |
0.5520 EUR |
0.5310 EUR |
2025-02-09 |
0.4980 EUR |
56,279.0594 CRV |
0.4930 EUR |
0.4880 EUR |
0.5070 EUR |
0.5040 EUR |
2025-02-08 |
0.4740 EUR |
81,691.6744 CRV |
0.4640 EUR |
0.4600 EUR |
0.4820 EUR |
0.4810 EUR |
2025-02-07 |
0.4770 EUR |
116,285.5452 CRV |
0.4560 EUR |
0.4400 EUR |
0.5010 EUR |
0.4510 EUR |
2025-02-06 |
0.4750 EUR |
444,383.3942 CRV |
0.4970 EUR |
0.4510 EUR |
0.5110 EUR |
0.4600 EUR |
2025-02-05 |
0.5100 EUR |
133,057.9000 CRV |
0.5050 EUR |
0.4910 EUR |
0.5200 EUR |
0.4910 EUR |
2025-02-04 |
0.5100 EUR |
481,591.8287 CRV |
0.5580 EUR |
0.4850 EUR |
0.5620 EUR |
0.5200 EUR |
2025-02-03 |
0.4850 EUR |
2,871,313.3396 CRV |
0.5420 EUR |
0.3950 EUR |
0.5740 EUR |
0.5740 EUR |