Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.5991 EUR |
48,325.6927 CRV |
0.5873 EUR |
0.5822 EUR |
0.6149 EUR |
0.6127 EUR |
| 2025-09-30 |
0.5745 EUR |
13,840.5005 CRV |
0.5833 EUR |
0.5638 EUR |
0.5855 EUR |
0.5669 EUR |
| 2025-09-29 |
0.5909 EUR |
68,579.6244 CRV |
0.6014 EUR |
0.5753 EUR |
0.6051 EUR |
0.5899 EUR |
| 2025-09-28 |
0.5611 EUR |
8,713.2244 CRV |
0.5698 EUR |
0.5547 EUR |
0.5698 EUR |
0.5547 EUR |
| 2025-09-27 |
0.5653 EUR |
32,687.5033 CRV |
0.5648 EUR |
0.5609 EUR |
0.5747 EUR |
0.5745 EUR |
| 2025-09-26 |
0.5552 EUR |
69,710.1093 CRV |
0.5513 EUR |
0.5477 EUR |
0.5679 EUR |
0.5628 EUR |
| 2025-09-25 |
0.5727 EUR |
85,168.4035 CRV |
0.5866 EUR |
0.5540 EUR |
0.5874 EUR |
0.5570 EUR |
| 2025-09-24 |
0.5779 EUR |
91,627.3692 CRV |
0.5646 EUR |
0.5487 EUR |
0.6109 EUR |
0.6007 EUR |
| 2025-09-23 |
0.5791 EUR |
103,288.4524 CRV |
0.5909 EUR |
0.5611 EUR |
0.5932 EUR |
0.5662 EUR |
| 2025-09-22 |
0.5925 EUR |
359,260.7146 CRV |
0.6629 EUR |
0.5648 EUR |
0.6629 EUR |
0.5930 EUR |
| 2025-09-21 |
0.6815 EUR |
129,048.8980 CRV |
0.6850 EUR |
0.6683 EUR |
0.6901 EUR |
0.6759 EUR |
| 2025-09-20 |
0.6639 EUR |
50,245.6359 CRV |
0.6667 EUR |
0.6603 EUR |
0.6690 EUR |
0.6639 EUR |
| 2025-09-19 |
0.6782 EUR |
331,121.3049 CRV |
0.6949 EUR |
0.6655 EUR |
0.7028 EUR |
0.6685 EUR |
| 2025-09-18 |
0.6674 EUR |
378,910.4597 CRV |
0.6624 EUR |
0.6489 EUR |
0.6861 EUR |
0.6805 EUR |
| 2025-09-17 |
0.6414 EUR |
118,283.3934 CRV |
0.6149 EUR |
0.6086 EUR |
0.6667 EUR |
0.6617 EUR |
| 2025-09-16 |
0.6155 EUR |
129,229.3602 CRV |
0.6308 EUR |
0.6056 EUR |
0.6308 EUR |
0.6139 EUR |
| 2025-09-15 |
0.6453 EUR |
118,963.1119 CRV |
0.6757 EUR |
0.6266 EUR |
0.6856 EUR |
0.6361 EUR |
| 2025-09-14 |
0.6845 EUR |
53,586.7563 CRV |
0.7041 EUR |
0.6826 EUR |
0.7044 EUR |
0.6836 EUR |
| 2025-09-13 |
0.7199 EUR |
106,862.0707 CRV |
0.7176 EUR |
0.7075 EUR |
0.7334 EUR |
0.7104 EUR |
| 2025-09-12 |
0.7086 EUR |
105,575.4044 CRV |
0.7066 EUR |
0.6963 EUR |
0.7166 EUR |
0.7123 EUR |
| 2025-09-11 |
0.6851 EUR |
77,021.8426 CRV |
0.6678 EUR |
0.6678 EUR |
0.7050 EUR |
0.7047 EUR |
| 2025-09-10 |
0.6781 EUR |
37,089.4368 CRV |
0.6606 EUR |
0.6589 EUR |
0.6913 EUR |
0.6589 EUR |
| 2025-09-09 |
0.6867 EUR |
198,539.4973 CRV |
0.6760 EUR |
0.6608 EUR |
0.6949 EUR |
0.6849 EUR |
| 2025-09-08 |
0.6705 EUR |
24,381.6789 CRV |
0.6559 EUR |
0.6484 EUR |
0.6751 EUR |
0.6671 EUR |
| 2025-09-07 |
0.6557 EUR |
20,763.3723 CRV |
0.6500 EUR |
0.6483 EUR |
0.6610 EUR |
0.6538 EUR |
| 2025-09-06 |
0.6439 EUR |
16,520.7234 CRV |
0.6483 EUR |
0.6404 EUR |
0.6630 EUR |
0.6622 EUR |
| 2025-09-05 |
0.6480 EUR |
4,063.8345 CRV |
0.6461 EUR |
0.6413 EUR |
0.6561 EUR |
0.6516 EUR |
| 2025-09-04 |
0.6565 EUR |
24,461.3698 CRV |
0.6787 EUR |
0.6365 EUR |
0.6794 EUR |
0.6528 EUR |
| 2025-09-03 |
0.6564 EUR |
40,125.6816 CRV |
0.6572 EUR |
0.6500 EUR |
0.6760 EUR |
0.6742 EUR |
| 2025-09-02 |
0.6505 EUR |
35,873.6201 CRV |
0.6415 EUR |
0.6415 EUR |
0.6659 EUR |
0.6543 EUR |
| 2025-09-01 |
0.6361 EUR |
51,937.3204 CRV |
0.6472 EUR |
0.6165 EUR |
0.6666 EUR |
0.6165 EUR |
| 2025-08-31 |
0.6667 EUR |
32,653.0163 CRV |
0.6710 EUR |
0.6576 EUR |
0.6795 EUR |
0.6615 EUR |
| 2025-08-30 |
0.6624 EUR |
22,557.7728 CRV |
0.6472 EUR |
0.6450 EUR |
0.6700 EUR |
0.6615 EUR |
| 2025-08-29 |
0.6587 EUR |
61,612.8115 CRV |
0.6934 EUR |
0.6443 EUR |
0.6934 EUR |
0.6494 EUR |
| 2025-08-28 |
0.6960 EUR |
115,045.7300 CRV |
0.6943 EUR |
0.6757 EUR |
0.7103 EUR |
0.6792 EUR |
| 2025-08-27 |
0.7033 EUR |
175,358.4573 CRV |
0.6930 EUR |
0.6900 EUR |
0.7123 EUR |
0.7052 EUR |
| 2025-08-26 |
0.6787 EUR |
183,901.4831 CRV |
0.6746 EUR |
0.6599 EUR |
0.7047 EUR |
0.6933 EUR |
| 2025-08-25 |
0.7340 EUR |
121,077.4698 CRV |
0.7810 EUR |
0.7054 EUR |
0.7810 EUR |
0.7061 EUR |
| 2025-08-24 |
0.7652 EUR |
187,911.0695 CRV |
0.7667 EUR |
0.7308 EUR |
0.7968 EUR |
0.7719 EUR |
| 2025-08-23 |
0.7548 EUR |
172,773.9692 CRV |
0.7921 EUR |
0.7480 EUR |
0.7921 EUR |
0.7560 EUR |
| 2025-08-22 |
0.7567 EUR |
157,684.4419 CRV |
0.7493 EUR |
0.7117 EUR |
0.7859 EUR |
0.7785 EUR |
| 2025-08-21 |
0.7473 EUR |
150,370.2822 CRV |
0.7555 EUR |
0.7314 EUR |
0.7570 EUR |
0.7416 EUR |
| 2025-08-20 |
0.7279 EUR |
27,172.4043 CRV |
0.7144 EUR |
0.7066 EUR |
0.7394 EUR |
0.7349 EUR |
| 2025-08-19 |
0.7263 EUR |
126,883.7903 CRV |
0.7447 EUR |
0.7067 EUR |
0.7562 EUR |
0.7149 EUR |
| 2025-08-18 |
0.7461 EUR |
126,350.2797 CRV |
0.7521 EUR |
0.7174 EUR |
0.7642 EUR |
0.7572 EUR |
| 2025-08-17 |
0.7514 EUR |
32,592.4361 CRV |
0.7388 EUR |
0.7386 EUR |
0.7630 EUR |
0.7591 EUR |
| 2025-08-16 |
0.7413 EUR |
99,842.8050 CRV |
0.7448 EUR |
0.7268 EUR |
0.7513 EUR |
0.7387 EUR |
| 2025-08-15 |
0.7852 EUR |
251,437.4168 CRV |
0.7837 EUR |
0.7627 EUR |
0.7968 EUR |
0.7725 EUR |
| 2025-08-14 |
0.8591 EUR |
148,483.1076 CRV |
0.8843 EUR |
0.8393 EUR |
0.8943 EUR |
0.8427 EUR |
| 2025-08-13 |
0.8756 EUR |
264,621.9997 CRV |
0.8371 EUR |
0.8268 EUR |
0.9051 EUR |
0.8925 EUR |