Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
4.0900 EUR |
197,520.5837 CRV |
4.0670 EUR |
3.9310 EUR |
4.3130 EUR |
4.0170 EUR |
| 2021-10-28 |
4.3180 EUR |
542,927.1264 CRV |
3.8270 EUR |
3.8270 EUR |
4.7450 EUR |
4.0400 EUR |
| 2021-10-27 |
3.7800 EUR |
595,313.1702 CRV |
4.0050 EUR |
3.4900 EUR |
4.0600 EUR |
3.8440 EUR |
| 2021-10-26 |
4.2710 EUR |
923,899.5492 CRV |
4.1360 EUR |
3.8940 EUR |
4.5500 EUR |
3.9510 EUR |
| 2021-10-25 |
3.5850 EUR |
837,278.2349 CRV |
3.0130 EUR |
3.0020 EUR |
3.8800 EUR |
3.7860 EUR |
| 2021-10-24 |
3.2120 EUR |
189,404.8526 CRV |
3.1730 EUR |
2.9750 EUR |
3.3940 EUR |
3.0570 EUR |
| 2021-10-23 |
2.9690 EUR |
302,869.7644 CRV |
2.8600 EUR |
2.7340 EUR |
3.2580 EUR |
3.1400 EUR |
| 2021-10-22 |
2.7030 EUR |
128,552.8557 CRV |
2.4540 EUR |
2.4540 EUR |
2.8360 EUR |
2.8140 EUR |
| 2021-10-21 |
2.5540 EUR |
219,852.0857 CRV |
2.5130 EUR |
2.4400 EUR |
2.6140 EUR |
2.4750 EUR |
| 2021-10-20 |
2.4940 EUR |
78,557.8838 CRV |
2.4000 EUR |
2.4000 EUR |
2.5430 EUR |
2.4910 EUR |
| 2021-10-19 |
2.3880 EUR |
50,048.4925 CRV |
2.4050 EUR |
2.3080 EUR |
2.4380 EUR |
2.3610 EUR |
| 2021-10-18 |
2.4060 EUR |
22,185.5193 CRV |
2.4730 EUR |
2.3500 EUR |
2.4730 EUR |
2.4060 EUR |
| 2021-10-17 |
2.4340 EUR |
39,948.1799 CRV |
2.4980 EUR |
2.3510 EUR |
2.5060 EUR |
2.4350 EUR |
| 2021-10-16 |
2.5810 EUR |
162,353.0492 CRV |
2.4960 EUR |
2.4740 EUR |
2.6470 EUR |
2.4990 EUR |
| 2021-10-15 |
2.4990 EUR |
85,354.9790 CRV |
2.4890 EUR |
2.4220 EUR |
2.5950 EUR |
2.4990 EUR |
| 2021-10-14 |
2.6000 EUR |
143,318.5450 CRV |
2.5490 EUR |
2.4670 EUR |
2.7100 EUR |
2.4690 EUR |
| 2021-10-13 |
2.4840 EUR |
125,828.7768 CRV |
2.3320 EUR |
2.2950 EUR |
2.5790 EUR |
2.5540 EUR |
| 2021-10-12 |
2.2580 EUR |
55,893.8958 CRV |
2.3330 EUR |
2.1930 EUR |
2.3330 EUR |
2.3250 EUR |
| 2021-10-11 |
2.3490 EUR |
88,727.7620 CRV |
2.3360 EUR |
2.2830 EUR |
2.4290 EUR |
2.3230 EUR |
| 2021-10-10 |
2.4600 EUR |
100,978.0748 CRV |
2.5150 EUR |
2.3160 EUR |
2.5390 EUR |
2.3260 EUR |
| 2021-10-09 |
2.5940 EUR |
61,473.4870 CRV |
2.5540 EUR |
2.4790 EUR |
2.6800 EUR |
2.4990 EUR |
| 2021-10-08 |
2.4440 EUR |
59,059.3316 CRV |
2.4290 EUR |
2.3840 EUR |
2.5250 EUR |
2.4900 EUR |
| 2021-10-07 |
2.4020 EUR |
71,070.2852 CRV |
2.3630 EUR |
2.2960 EUR |
2.5090 EUR |
2.4160 EUR |
| 2021-10-06 |
2.3900 EUR |
138,336.8393 CRV |
2.5260 EUR |
2.2790 EUR |
2.5350 EUR |
2.3670 EUR |
| 2021-10-05 |
2.4790 EUR |
173,974.5838 CRV |
2.4820 EUR |
2.3810 EUR |
2.6090 EUR |
2.4800 EUR |
| 2021-10-04 |
2.3760 EUR |
165,977.2779 CRV |
2.4210 EUR |
2.2660 EUR |
2.4870 EUR |
2.4120 EUR |
| 2021-10-03 |
2.4400 EUR |
138,371.2509 CRV |
2.1840 EUR |
2.1340 EUR |
2.5490 EUR |
2.4650 EUR |
| 2021-10-02 |
2.1960 EUR |
100,239.4128 CRV |
2.1790 EUR |
2.1260 EUR |
2.2870 EUR |
2.2590 EUR |
| 2021-10-01 |
2.0900 EUR |
148,517.3268 CRV |
2.0150 EUR |
1.9780 EUR |
2.2030 EUR |
2.1610 EUR |
| 2021-09-30 |
1.9900 EUR |
139,841.5768 CRV |
1.9710 EUR |
1.9460 EUR |
2.0610 EUR |
2.0020 EUR |
| 2021-09-29 |
2.0080 EUR |
118,754.8396 CRV |
1.9030 EUR |
1.9010 EUR |
2.0550 EUR |
1.9260 EUR |
| 2021-09-28 |
1.9760 EUR |
265,330.3848 CRV |
2.0230 EUR |
1.9140 EUR |
2.0670 EUR |
1.9650 EUR |
| 2021-09-27 |
2.2280 EUR |
196,652.6945 CRV |
2.1670 EUR |
2.0300 EUR |
2.3450 EUR |
2.0300 EUR |
| 2021-09-26 |
2.0020 EUR |
253,306.4053 CRV |
1.9750 EUR |
1.7680 EUR |
2.2310 EUR |
2.1690 EUR |
| 2021-09-25 |
2.0220 EUR |
110,007.3602 CRV |
2.0760 EUR |
1.9400 EUR |
2.1180 EUR |
1.9840 EUR |
| 2021-09-24 |
2.1090 EUR |
443,860.7114 CRV |
2.3780 EUR |
1.9330 EUR |
2.3780 EUR |
2.0930 EUR |
| 2021-09-23 |
2.1590 EUR |
205,824.7590 CRV |
2.0950 EUR |
2.0170 EUR |
2.3660 EUR |
2.3660 EUR |
| 2021-09-22 |
2.0510 EUR |
312,930.3410 CRV |
1.8800 EUR |
1.8390 EUR |
2.1460 EUR |
2.0890 EUR |
| 2021-09-21 |
2.0880 EUR |
714,505.9422 CRV |
2.0570 EUR |
1.8200 EUR |
2.2660 EUR |
1.8670 EUR |
| 2021-09-20 |
2.1700 EUR |
334,563.6086 CRV |
2.6000 EUR |
2.0150 EUR |
2.6740 EUR |
2.0530 EUR |
| 2021-09-19 |
2.4770 EUR |
151,681.4751 CRV |
2.4590 EUR |
2.2930 EUR |
2.6410 EUR |
2.5960 EUR |
| 2021-09-18 |
2.3680 EUR |
155,676.1062 CRV |
2.3970 EUR |
2.2400 EUR |
2.5280 EUR |
2.4700 EUR |
| 2021-09-17 |
2.5480 EUR |
168,921.4647 CRV |
2.6390 EUR |
2.4030 EUR |
2.7390 EUR |
2.5030 EUR |
| 2021-09-16 |
2.8020 EUR |
383,541.5642 CRV |
2.5730 EUR |
2.4790 EUR |
2.9350 EUR |
2.6600 EUR |
| 2021-09-15 |
2.5420 EUR |
280,697.2826 CRV |
2.3680 EUR |
2.3070 EUR |
2.7140 EUR |
2.5730 EUR |
| 2021-09-14 |
2.2040 EUR |
333,450.4240 CRV |
2.0010 EUR |
1.9940 EUR |
2.4140 EUR |
2.3670 EUR |
| 2021-09-13 |
1.8450 EUR |
499,644.1386 CRV |
2.0490 EUR |
1.7430 EUR |
2.0990 EUR |
1.9900 EUR |
| 2021-09-12 |
1.9900 EUR |
69,960.5274 CRV |
1.9260 EUR |
1.8770 EUR |
2.0390 EUR |
2.0380 EUR |
| 2021-09-11 |
1.8950 EUR |
49,731.1450 CRV |
1.8180 EUR |
1.8080 EUR |
1.9720 EUR |
1.9310 EUR |
| 2021-09-10 |
1.9010 EUR |
263,362.1081 CRV |
2.0200 EUR |
1.7490 EUR |
2.0900 EUR |
1.8080 EUR |