Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-09 |
1.8190 EUR |
148,935.7294 CRV |
1.6860 EUR |
1.6280 EUR |
2.0500 EUR |
2.0280 EUR |
| 2021-09-08 |
1.6320 EUR |
300,292.7634 CRV |
1.6890 EUR |
1.5430 EUR |
1.7350 EUR |
1.6940 EUR |
| 2021-09-07 |
1.7230 EUR |
809,464.9181 CRV |
2.0960 EUR |
1.4160 EUR |
2.1090 EUR |
1.6880 EUR |
| 2021-09-06 |
2.1500 EUR |
292,173.9253 CRV |
2.0820 EUR |
1.9980 EUR |
2.2300 EUR |
2.0930 EUR |
| 2021-09-05 |
2.0540 EUR |
156,267.2113 CRV |
1.9150 EUR |
1.9020 EUR |
2.1390 EUR |
2.0800 EUR |
| 2021-09-04 |
1.9020 EUR |
48,678.5483 CRV |
1.8620 EUR |
1.8450 EUR |
1.9670 EUR |
1.9250 EUR |
| 2021-09-03 |
1.8760 EUR |
61,609.8980 CRV |
1.8550 EUR |
1.8230 EUR |
1.9130 EUR |
1.8510 EUR |
| 2021-09-02 |
1.9040 EUR |
66,540.5421 CRV |
1.9480 EUR |
1.8610 EUR |
1.9490 EUR |
1.8740 EUR |
| 2021-09-01 |
1.8900 EUR |
99,755.6400 CRV |
1.8900 EUR |
1.8330 EUR |
1.9300 EUR |
1.9300 EUR |
| 2021-08-31 |
1.8760 EUR |
237,664.1552 CRV |
1.7760 EUR |
1.7410 EUR |
2.0080 EUR |
1.8980 EUR |
| 2021-08-30 |
1.7850 EUR |
232,034.5821 CRV |
1.7810 EUR |
1.7200 EUR |
1.9220 EUR |
1.7900 EUR |
| 2021-08-29 |
1.7900 EUR |
78,861.3996 CRV |
1.7740 EUR |
1.7350 EUR |
1.8370 EUR |
1.7920 EUR |
| 2021-08-28 |
1.8170 EUR |
100,889.4100 CRV |
1.8530 EUR |
1.7680 EUR |
1.8660 EUR |
1.7730 EUR |
| 2021-08-27 |
1.7790 EUR |
96,416.1076 CRV |
1.7460 EUR |
1.6910 EUR |
1.8570 EUR |
1.8500 EUR |
| 2021-08-26 |
1.7690 EUR |
65,027.0517 CRV |
1.8640 EUR |
1.7120 EUR |
1.8850 EUR |
1.7820 EUR |
| 2021-08-25 |
1.8630 EUR |
78,774.3524 CRV |
1.7850 EUR |
1.7820 EUR |
1.9120 EUR |
1.8840 EUR |
| 2021-08-24 |
1.8800 EUR |
150,281.1323 CRV |
2.0180 EUR |
1.7780 EUR |
2.0290 EUR |
1.8620 EUR |
| 2021-08-23 |
2.0440 EUR |
164,805.8485 CRV |
2.0940 EUR |
1.9430 EUR |
2.1430 EUR |
2.0000 EUR |
| 2021-08-22 |
1.9910 EUR |
124,429.3703 CRV |
1.9000 EUR |
1.8710 EUR |
2.1000 EUR |
2.0850 EUR |
| 2021-08-21 |
1.9230 EUR |
191,596.8314 CRV |
1.9390 EUR |
1.8560 EUR |
1.9970 EUR |
1.9090 EUR |
| 2021-08-20 |
1.9290 EUR |
129,429.9098 CRV |
1.8440 EUR |
1.8280 EUR |
2.0000 EUR |
1.9470 EUR |
| 2021-08-19 |
1.7340 EUR |
108,547.0765 CRV |
1.6380 EUR |
1.6200 EUR |
1.8290 EUR |
1.8090 EUR |
| 2021-08-18 |
1.6480 EUR |
210,146.2894 CRV |
1.6380 EUR |
1.5840 EUR |
1.7230 EUR |
1.6490 EUR |
| 2021-08-17 |
1.7960 EUR |
292,835.5704 CRV |
1.8000 EUR |
1.6360 EUR |
1.9000 EUR |
1.6510 EUR |
| 2021-08-16 |
1.8730 EUR |
166,964.4043 CRV |
1.8850 EUR |
1.7760 EUR |
1.9350 EUR |
1.7980 EUR |
| 2021-08-15 |
1.8280 EUR |
205,224.5791 CRV |
1.9200 EUR |
1.7420 EUR |
1.9320 EUR |
1.8730 EUR |
| 2021-08-14 |
1.8980 EUR |
149,654.5001 CRV |
1.9980 EUR |
1.8340 EUR |
1.9980 EUR |
1.9240 EUR |
| 2021-08-13 |
1.8510 EUR |
176,578.1317 CRV |
1.7340 EUR |
1.7320 EUR |
2.0130 EUR |
1.9950 EUR |
| 2021-08-12 |
1.7040 EUR |
80,577.1838 CRV |
1.7340 EUR |
1.6440 EUR |
1.8330 EUR |
1.6850 EUR |
| 2021-08-11 |
1.7930 EUR |
65,393.2693 CRV |
1.7680 EUR |
1.7250 EUR |
1.8680 EUR |
1.7380 EUR |
| 2021-08-10 |
1.6300 EUR |
45,159.9281 CRV |
1.5950 EUR |
1.5650 EUR |
1.7500 EUR |
1.7500 EUR |
| 2021-08-09 |
1.5760 EUR |
68,586.0671 CRV |
1.4930 EUR |
1.4550 EUR |
1.6220 EUR |
1.5790 EUR |
| 2021-08-08 |
1.5670 EUR |
133,817.1410 CRV |
1.6200 EUR |
1.4610 EUR |
1.6380 EUR |
1.5160 EUR |
| 2021-08-07 |
1.6030 EUR |
66,538.8712 CRV |
1.6260 EUR |
1.5420 EUR |
1.6850 EUR |
1.5960 EUR |
| 2021-08-06 |
1.5520 EUR |
132,000.3220 CRV |
1.4910 EUR |
1.4380 EUR |
1.6670 EUR |
1.6440 EUR |
| 2021-08-05 |
1.4410 EUR |
179,773.0588 CRV |
1.3700 EUR |
1.3440 EUR |
1.5360 EUR |
1.5020 EUR |
| 2021-08-04 |
1.3690 EUR |
164,622.3183 CRV |
1.3210 EUR |
1.2950 EUR |
1.3900 EUR |
1.3810 EUR |
| 2021-08-03 |
1.3260 EUR |
41,137.9163 CRV |
1.3710 EUR |
1.3000 EUR |
1.3810 EUR |
1.3260 EUR |
| 2021-08-02 |
1.3800 EUR |
41,968.6882 CRV |
1.3960 EUR |
1.3540 EUR |
1.4180 EUR |
1.3850 EUR |
| 2021-08-01 |
1.4710 EUR |
84,393.0855 CRV |
1.4450 EUR |
1.3950 EUR |
1.4950 EUR |
1.4020 EUR |
| 2021-07-31 |
1.4320 EUR |
43,582.8692 CRV |
1.4270 EUR |
1.3990 EUR |
1.4850 EUR |
1.4490 EUR |