Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.8427 EUR |
357,588.5167 CRV |
0.8396 EUR |
0.7834 EUR |
0.8781 EUR |
0.7890 EUR |
| 2025-08-10 |
0.8237 EUR |
156,065.6800 CRV |
0.8423 EUR |
0.8025 EUR |
0.8587 EUR |
0.8330 EUR |
| 2025-08-09 |
0.8485 EUR |
269,462.2653 CRV |
0.8211 EUR |
0.8085 EUR |
0.8668 EUR |
0.8453 EUR |
| 2025-08-08 |
0.8161 EUR |
968,461.6684 CRV |
0.8149 EUR |
0.7783 EUR |
0.8371 EUR |
0.8221 EUR |
| 2025-08-07 |
0.7875 EUR |
177,900.9874 CRV |
0.7968 EUR |
0.7653 EUR |
0.8210 EUR |
0.7658 EUR |
| 2025-08-06 |
0.7801 EUR |
200,559.1265 CRV |
0.7834 EUR |
0.7619 EUR |
0.8006 EUR |
0.7858 EUR |
| 2025-08-05 |
0.7814 EUR |
239,998.5439 CRV |
0.7915 EUR |
0.7591 EUR |
0.8135 EUR |
0.7662 EUR |
| 2025-08-04 |
0.7933 EUR |
520,680.9370 CRV |
0.7868 EUR |
0.7676 EUR |
0.8242 EUR |
0.8044 EUR |
| 2025-08-03 |
0.7855 EUR |
212,143.6330 CRV |
0.7481 EUR |
0.7368 EUR |
0.8040 EUR |
0.7811 EUR |
| 2025-08-02 |
0.7558 EUR |
115,528.6352 CRV |
0.7592 EUR |
0.7366 EUR |
0.8004 EUR |
0.7383 EUR |
| 2025-08-01 |
0.7916 EUR |
304,862.9603 CRV |
0.8254 EUR |
0.7600 EUR |
0.8407 EUR |
0.7694 EUR |
| 2025-07-31 |
0.9030 EUR |
234,447.4819 CRV |
0.8997 EUR |
0.8488 EUR |
0.9221 EUR |
0.8510 EUR |
| 2025-07-30 |
0.8558 EUR |
450,710.0824 CRV |
0.8552 EUR |
0.8243 EUR |
0.9079 EUR |
0.9079 EUR |
| 2025-07-29 |
0.8702 EUR |
592,167.8334 CRV |
0.8716 EUR |
0.8305 EUR |
0.9009 EUR |
0.8498 EUR |
| 2025-07-28 |
0.8620 EUR |
830,436.5596 CRV |
0.8659 EUR |
0.8340 EUR |
0.8861 EUR |
0.8655 EUR |
| 2025-07-27 |
0.9188 EUR |
409,796.0963 CRV |
0.9277 EUR |
0.8824 EUR |
0.9900 EUR |
0.8957 EUR |
| 2025-07-26 |
0.9101 EUR |
599,482.5474 CRV |
0.8821 EUR |
0.8619 EUR |
0.9681 EUR |
0.9366 EUR |
| 2025-07-25 |
0.8800 EUR |
871,389.4476 CRV |
0.8043 EUR |
0.7967 EUR |
0.9304 EUR |
0.8445 EUR |
| 2025-07-24 |
0.8372 EUR |
599,914.2060 CRV |
0.8027 EUR |
0.7729 EUR |
0.8781 EUR |
0.8376 EUR |
| 2025-07-23 |
0.8189 EUR |
531,962.4003 CRV |
0.8376 EUR |
0.7677 EUR |
0.8921 EUR |
0.8115 EUR |
| 2025-07-22 |
0.8058 EUR |
380,039.5150 CRV |
0.8164 EUR |
0.7743 EUR |
0.8485 EUR |
0.8165 EUR |
| 2025-07-21 |
0.8452 EUR |
131,585.7586 CRV |
0.8273 EUR |
0.8197 EUR |
0.8613 EUR |
0.8375 EUR |
| 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 |