Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.8557 EUR |
680,627.0279 CRV |
0.8390 EUR |
0.8278 EUR |
0.8843 EUR |
0.8312 EUR |
| 2025-07-19 |
0.8231 EUR |
234,903.0197 CRV |
0.8464 EUR |
0.7904 EUR |
0.8600 EUR |
0.8288 EUR |
| 2025-07-18 |
0.8596 EUR |
691,752.4212 CRV |
0.8679 EUR |
0.7837 EUR |
0.9251 EUR |
0.7920 EUR |
| 2025-07-17 |
0.8412 EUR |
776,439.1711 CRV |
0.7942 EUR |
0.7774 EUR |
0.8826 EUR |
0.8446 EUR |
| 2025-07-16 |
0.6792 EUR |
691,571.2961 CRV |
0.6476 EUR |
0.6473 EUR |
0.7270 EUR |
0.7108 EUR |
| 2025-07-15 |
0.6199 EUR |
542,110.6323 CRV |
0.6037 EUR |
0.5891 EUR |
0.6523 EUR |
0.6185 EUR |
| 2025-07-14 |
0.5843 EUR |
114,307.1582 CRV |
0.5627 EUR |
0.5627 EUR |
0.5951 EUR |
0.5824 EUR |
| 2025-07-13 |
0.5563 EUR |
126,065.0457 CRV |
0.5237 EUR |
0.5228 EUR |
0.5749 EUR |
0.5689 EUR |
| 2025-07-12 |
0.5335 EUR |
53,653.2683 CRV |
0.5324 EUR |
0.5149 EUR |
0.5450 EUR |
0.5216 EUR |
| 2025-07-11 |
0.5481 EUR |
335,571.2104 CRV |
0.5093 EUR |
0.5066 EUR |
0.5641 EUR |
0.5584 EUR |
| 2025-07-10 |
0.4897 EUR |
151,707.0577 CRV |
0.4746 EUR |
0.4739 EUR |
0.5168 EUR |
0.5135 EUR |
| 2025-07-09 |
0.4689 EUR |
222,114.2269 CRV |
0.4408 EUR |
0.4384 EUR |
0.4810 EUR |
0.4746 EUR |
| 2025-07-08 |
0.4378 EUR |
130,895.6081 CRV |
0.4351 EUR |
0.4283 EUR |
0.4467 EUR |
0.4401 EUR |
| 2025-07-07 |
0.4311 EUR |
81,491.0490 CRV |
0.4331 EUR |
0.4256 EUR |
0.4367 EUR |
0.4303 EUR |
| 2025-07-06 |
0.4212 EUR |
143,454.9761 CRV |
0.4229 EUR |
0.4168 EUR |
0.4301 EUR |
0.4243 EUR |
| 2025-07-05 |
0.4253 EUR |
35,337.9852 CRV |
0.4299 EUR |
0.4211 EUR |
0.4299 EUR |
0.4211 EUR |
| 2025-07-04 |
0.4315 EUR |
65,193.3864 CRV |
0.4500 EUR |
0.4161 EUR |
0.4544 EUR |
0.4216 EUR |
| 2025-07-03 |
0.4587 EUR |
72,053.7978 CRV |
0.4476 EUR |
0.4476 EUR |
0.4650 EUR |
0.4523 EUR |
| 2025-07-02 |
0.4410 EUR |
108,796.5304 CRV |
0.4226 EUR |
0.4197 EUR |
0.4545 EUR |
0.4497 EUR |
| 2025-07-01 |
0.4308 EUR |
36,882.5497 CRV |
0.4442 EUR |
0.4227 EUR |
0.4444 EUR |
0.4326 EUR |
| 2025-06-30 |
0.4357 EUR |
261,295.6289 CRV |
0.4514 EUR |
0.4280 EUR |
0.4514 EUR |
0.4465 EUR |
| 2025-06-29 |
0.4389 EUR |
29,361.5374 CRV |
0.4424 EUR |
0.4337 EUR |
0.4425 EUR |
0.4339 EUR |
| 2025-06-28 |
0.4390 EUR |
35,905.5880 CRV |
0.4389 EUR |
0.4306 EUR |
0.4428 EUR |
0.4417 EUR |
| 2025-06-27 |
0.4345 EUR |
211,690.3869 CRV |
0.4330 EUR |
0.4286 EUR |
0.4394 EUR |
0.4286 EUR |
| 2025-06-26 |
0.4352 EUR |
292,367.3879 CRV |
0.4494 EUR |
0.4211 EUR |
0.4617 EUR |
0.4235 EUR |
| 2025-06-25 |
0.4927 EUR |
85,113.3758 CRV |
0.4898 EUR |
0.4841 EUR |
0.5023 EUR |
0.4894 EUR |
| 2025-06-24 |
0.4989 EUR |
40,402.6689 CRV |
0.4984 EUR |
0.4952 EUR |
0.5092 EUR |
0.4968 EUR |
| 2025-06-23 |
0.4603 EUR |
207,210.6691 CRV |
0.4693 EUR |
0.4436 EUR |
0.4710 EUR |
0.4436 EUR |
| 2025-06-22 |
0.4579 EUR |
329,064.5106 CRV |
0.4834 EUR |
0.4425 EUR |
0.4834 EUR |
0.4488 EUR |
| 2025-06-21 |
0.4906 EUR |
265,089.0488 CRV |
0.4938 EUR |
0.4848 EUR |
0.5027 EUR |
0.4891 EUR |
| 2025-06-20 |
0.5010 EUR |
56,812.8293 CRV |
0.5056 EUR |
0.4900 EUR |
0.5174 EUR |
0.5142 EUR |
| 2025-06-19 |
0.5188 EUR |
113,185.7218 CRV |
0.5214 EUR |
0.5026 EUR |
0.5269 EUR |
0.5026 EUR |
| 2025-06-18 |
0.5183 EUR |
15,976.6517 CRV |
0.5067 EUR |
0.5067 EUR |
0.5225 EUR |
0.5081 EUR |
| 2025-06-17 |
0.5090 EUR |
70,056.1282 CRV |
0.5203 EUR |
0.4982 EUR |
0.5282 EUR |
0.4982 EUR |
| 2025-06-16 |
0.5304 EUR |
149,580.1772 CRV |
0.5139 EUR |
0.5139 EUR |
0.5492 EUR |
0.5423 EUR |
| 2025-06-15 |
0.5121 EUR |
16,734.9751 CRV |
0.5171 EUR |
0.5040 EUR |
0.5189 EUR |
0.5081 EUR |
| 2025-06-14 |
0.5234 EUR |
102,389.1530 CRV |
0.5343 EUR |
0.5187 EUR |
0.5343 EUR |
0.5197 EUR |
| 2025-06-13 |
0.5094 EUR |
313,239.6460 CRV |
0.5341 EUR |
0.4852 EUR |
0.5379 EUR |
0.5353 EUR |
| 2025-06-12 |
0.5614 EUR |
435,656.0067 CRV |
0.5829 EUR |
0.5453 EUR |
0.5829 EUR |
0.5686 EUR |
| 2025-06-11 |
0.6191 EUR |
35,666.5069 CRV |
0.6379 EUR |
0.6080 EUR |
0.6379 EUR |
0.6287 EUR |
| 2025-06-10 |
0.6037 EUR |
80,814.8900 CRV |
0.6139 EUR |
0.6011 EUR |
0.6139 EUR |
0.6025 EUR |
| 2025-06-09 |
0.5822 EUR |
35,978.6175 CRV |
0.5670 EUR |
0.5600 EUR |
0.5930 EUR |
0.5879 EUR |
| 2025-06-08 |
0.5738 EUR |
99,074.2525 CRV |
0.5730 EUR |
0.5640 EUR |
0.5868 EUR |
0.5663 EUR |
| 2025-06-07 |
0.5742 EUR |
18,909.4038 CRV |
0.5501 EUR |
0.5501 EUR |
0.5825 EUR |
0.5714 EUR |
| 2025-06-06 |
0.5470 EUR |
101,072.5751 CRV |
0.5355 EUR |
0.5304 EUR |
0.5723 EUR |
0.5491 EUR |
| 2025-06-05 |
0.5472 EUR |
256,723.0181 CRV |
0.5622 EUR |
0.5286 EUR |
0.5713 EUR |
0.5389 EUR |
| 2025-06-04 |
0.6002 EUR |
366,029.4449 CRV |
0.5963 EUR |
0.5818 EUR |
0.6141 EUR |
0.5982 EUR |
| 2025-06-03 |
0.6109 EUR |
31,950.6606 CRV |
0.6082 EUR |
0.5987 EUR |
0.6189 EUR |
0.6122 EUR |
| 2025-06-02 |
0.5828 EUR |
47,763.9076 CRV |
0.5967 EUR |
0.5759 EUR |
0.5968 EUR |
0.5905 EUR |
| 2025-06-01 |
0.5911 EUR |
36,597.0776 CRV |
0.5800 EUR |
0.5726 EUR |
0.5998 EUR |
0.5984 EUR |