Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
3.9250 EUR |
255,557.8300 CRV |
3.8090 EUR |
3.6590 EUR |
4.1110 EUR |
4.0240 EUR |
| 2021-12-17 |
3.6630 EUR |
417,084.8957 CRV |
3.3770 EUR |
3.2780 EUR |
3.9540 EUR |
3.8220 EUR |
| 2021-12-16 |
3.4600 EUR |
132,157.3501 CRV |
3.2770 EUR |
3.2770 EUR |
3.6230 EUR |
3.4400 EUR |
| 2021-12-15 |
3.1280 EUR |
217,912.7094 CRV |
3.0540 EUR |
2.8740 EUR |
3.3730 EUR |
3.2870 EUR |
| 2021-12-14 |
3.0010 EUR |
65,266.9076 CRV |
2.9490 EUR |
2.8650 EUR |
3.0780 EUR |
3.0220 EUR |
| 2021-12-13 |
3.2000 EUR |
119,004.7293 CRV |
3.3930 EUR |
2.8870 EUR |
3.4560 EUR |
2.9580 EUR |
| 2021-12-12 |
3.3170 EUR |
35,959.3927 CRV |
3.3150 EUR |
3.1690 EUR |
3.4280 EUR |
3.3960 EUR |
| 2021-12-11 |
3.1810 EUR |
114,353.1817 CRV |
2.9640 EUR |
2.9200 EUR |
3.3400 EUR |
3.3190 EUR |
| 2021-12-10 |
3.1680 EUR |
101,195.7798 CRV |
3.2390 EUR |
2.9890 EUR |
3.3310 EUR |
3.0460 EUR |
| 2021-12-09 |
3.4100 EUR |
143,145.8924 CRV |
3.6960 EUR |
3.1970 EUR |
3.7590 EUR |
3.3010 EUR |
| 2021-12-08 |
3.5030 EUR |
157,043.8049 CRV |
3.6880 EUR |
3.3700 EUR |
3.7310 EUR |
3.6430 EUR |
| 2021-12-07 |
3.4470 EUR |
151,035.4360 CRV |
3.2970 EUR |
3.2580 EUR |
3.6720 EUR |
3.5960 EUR |
| 2021-12-06 |
3.1190 EUR |
306,101.4829 CRV |
3.2020 EUR |
2.8420 EUR |
3.4140 EUR |
3.3020 EUR |
| 2021-12-05 |
3.2290 EUR |
248,697.6306 CRV |
3.3290 EUR |
2.9580 EUR |
3.5090 EUR |
3.2050 EUR |
| 2021-12-04 |
3.1850 EUR |
639,760.0732 CRV |
3.8750 EUR |
2.6160 EUR |
3.8750 EUR |
3.3900 EUR |
| 2021-12-03 |
3.9110 EUR |
410,903.1784 CRV |
4.2000 EUR |
3.5300 EUR |
4.2660 EUR |
3.8860 EUR |
| 2021-12-02 |
4.2730 EUR |
112,790.5120 CRV |
4.4070 EUR |
4.1010 EUR |
4.4070 EUR |
4.2210 EUR |
| 2021-12-01 |
4.6010 EUR |
261,168.5219 CRV |
4.4470 EUR |
4.2570 EUR |
4.8440 EUR |
4.3780 EUR |
| 2021-11-30 |
4.1970 EUR |
157,179.6836 CRV |
4.1630 EUR |
3.9980 EUR |
4.4190 EUR |
4.3420 EUR |
| 2021-11-29 |
4.3050 EUR |
151,655.2198 CRV |
4.3300 EUR |
4.0760 EUR |
4.4690 EUR |
4.1300 EUR |
| 2021-11-28 |
4.0100 EUR |
162,526.8737 CRV |
4.2830 EUR |
3.7060 EUR |
4.3050 EUR |
4.2060 EUR |
| 2021-11-27 |
4.5020 EUR |
204,104.3333 CRV |
4.3730 EUR |
4.1290 EUR |
4.7430 EUR |
4.2270 EUR |
| 2021-11-26 |
4.6430 EUR |
870,391.1188 CRV |
5.2940 EUR |
4.2000 EUR |
5.4410 EUR |
4.3340 EUR |
| 2021-11-25 |
5.2330 EUR |
588,474.6682 CRV |
5.2160 EUR |
4.8900 EUR |
5.7050 EUR |
5.2470 EUR |
| 2021-11-24 |
4.6400 EUR |
646,234.4275 CRV |
4.5000 EUR |
4.0530 EUR |
5.2690 EUR |
5.1740 EUR |
| 2021-11-23 |
4.2000 EUR |
569,838.9325 CRV |
3.7940 EUR |
3.6680 EUR |
4.5190 EUR |
4.4680 EUR |
| 2021-11-22 |
3.7940 EUR |
429,071.0225 CRV |
3.3830 EUR |
3.3000 EUR |
4.0430 EUR |
3.7240 EUR |
| 2021-11-21 |
3.4100 EUR |
128,345.5120 CRV |
3.5040 EUR |
3.3330 EUR |
3.5050 EUR |
3.4300 EUR |
| 2021-11-20 |
3.5390 EUR |
77,256.1920 CRV |
3.5250 EUR |
3.4140 EUR |
3.7140 EUR |
3.5040 EUR |
| 2021-11-19 |
3.6720 EUR |
143,524.9088 CRV |
3.6230 EUR |
3.4290 EUR |
3.7850 EUR |
3.5600 EUR |
| 2021-11-18 |
3.4900 EUR |
295,218.1635 CRV |
3.5670 EUR |
3.1480 EUR |
3.7560 EUR |
3.5920 EUR |
| 2021-11-17 |
3.4790 EUR |
251,155.7120 CRV |
3.2800 EUR |
3.2610 EUR |
3.5820 EUR |
3.5230 EUR |
| 2021-11-16 |
3.1930 EUR |
383,939.6477 CRV |
3.4630 EUR |
2.9030 EUR |
3.4630 EUR |
3.3190 EUR |
| 2021-11-15 |
3.5130 EUR |
102,035.3660 CRV |
3.6130 EUR |
3.4360 EUR |
3.6250 EUR |
3.4680 EUR |
| 2021-11-14 |
3.6230 EUR |
60,846.8070 CRV |
3.6960 EUR |
3.5400 EUR |
3.8200 EUR |
3.5930 EUR |
| 2021-11-13 |
3.6920 EUR |
149,918.2020 CRV |
3.5260 EUR |
3.5260 EUR |
3.8310 EUR |
3.7240 EUR |
| 2021-11-12 |
3.5100 EUR |
104,846.5764 CRV |
3.6400 EUR |
3.3970 EUR |
3.7500 EUR |
3.5190 EUR |
| 2021-11-11 |
3.7230 EUR |
156,013.3363 CRV |
3.5630 EUR |
3.5280 EUR |
3.8570 EUR |
3.6850 EUR |
| 2021-11-10 |
3.5690 EUR |
278,252.9376 CRV |
3.9030 EUR |
3.2260 EUR |
3.9840 EUR |
3.5220 EUR |
| 2021-11-09 |
4.0580 EUR |
356,556.0169 CRV |
4.0040 EUR |
3.8310 EUR |
4.3150 EUR |
3.9580 EUR |
| 2021-11-08 |
3.8230 EUR |
240,963.3403 CRV |
3.8900 EUR |
3.7240 EUR |
4.0000 EUR |
3.9770 EUR |
| 2021-11-07 |
3.8680 EUR |
267,309.9494 CRV |
3.5660 EUR |
3.5410 EUR |
4.1070 EUR |
3.9160 EUR |
| 2021-11-06 |
3.5020 EUR |
215,140.1158 CRV |
3.5300 EUR |
3.3530 EUR |
3.7170 EUR |
3.5300 EUR |
| 2021-11-05 |
3.5650 EUR |
59,386.3564 CRV |
3.6090 EUR |
3.4870 EUR |
3.6530 EUR |
3.5360 EUR |
| 2021-11-04 |
3.7070 EUR |
154,324.9613 CRV |
3.7780 EUR |
3.5220 EUR |
3.9100 EUR |
3.5760 EUR |
| 2021-11-03 |
3.6950 EUR |
236,539.3746 CRV |
3.7020 EUR |
3.4810 EUR |
3.9750 EUR |
3.7890 EUR |
| 2021-11-02 |
3.7740 EUR |
233,778.4180 CRV |
3.8860 EUR |
3.6690 EUR |
3.9940 EUR |
3.7040 EUR |
| 2021-11-01 |
3.7860 EUR |
224,889.0816 CRV |
3.8370 EUR |
3.6260 EUR |
3.9160 EUR |
3.8850 EUR |
| 2021-10-31 |
3.8930 EUR |
175,760.2365 CRV |
4.0970 EUR |
3.7400 EUR |
4.1020 EUR |
3.8450 EUR |
| 2021-10-30 |
4.1610 EUR |
368,766.5868 CRV |
4.0310 EUR |
3.9560 EUR |
4.6000 EUR |
4.1040 EUR |