Identifier on Kraken: CRVEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.7260 EUR |
1,141,762.6688 CRV |
0.8020 EUR |
0.6550 EUR |
0.8330 EUR |
0.7730 EUR |
| 2024-12-19 |
0.8510 EUR |
788,637.2948 CRV |
0.9260 EUR |
0.7760 EUR |
0.9280 EUR |
0.8220 EUR |
| 2024-12-18 |
0.9860 EUR |
702,966.7963 CRV |
1.0500 EUR |
0.8930 EUR |
1.0500 EUR |
0.9180 EUR |
| 2024-12-17 |
1.0680 EUR |
299,519.8236 CRV |
1.0100 EUR |
0.9930 EUR |
1.1000 EUR |
1.0520 EUR |
| 2024-12-16 |
1.0500 EUR |
326,485.2080 CRV |
1.0690 EUR |
1.0000 EUR |
1.1030 EUR |
1.0600 EUR |
| 2024-12-15 |
1.0810 EUR |
529,641.7939 CRV |
1.0890 EUR |
1.0500 EUR |
1.1130 EUR |
1.0860 EUR |
| 2024-12-14 |
1.1570 EUR |
666,524.8715 CRV |
1.0770 EUR |
1.0770 EUR |
1.2360 EUR |
1.1010 EUR |
| 2024-12-13 |
1.1180 EUR |
371,058.0599 CRV |
1.1500 EUR |
1.0710 EUR |
1.1900 EUR |
1.0840 EUR |
| 2024-12-12 |
1.0860 EUR |
338,947.2409 CRV |
1.0620 EUR |
1.0260 EUR |
1.1470 EUR |
1.1430 EUR |
| 2024-12-11 |
1.0230 EUR |
641,268.4294 CRV |
1.0100 EUR |
0.9290 EUR |
1.0950 EUR |
1.0390 EUR |
| 2024-12-10 |
1.0450 EUR |
1,615,946.2444 CRV |
1.0000 EUR |
0.9350 EUR |
1.1550 EUR |
0.9870 EUR |
| 2024-12-09 |
1.0310 EUR |
965,008.4667 CRV |
1.1400 EUR |
0.9960 EUR |
1.1400 EUR |
1.0300 EUR |
| 2024-12-08 |
1.1290 EUR |
444,210.7243 CRV |
1.1130 EUR |
1.0840 EUR |
1.1780 EUR |
1.1470 EUR |
| 2024-12-07 |
1.1690 EUR |
487,297.4880 CRV |
1.1870 EUR |
1.1120 EUR |
1.2600 EUR |
1.1200 EUR |
| 2024-12-06 |
1.1220 EUR |
1,838,432.0370 CRV |
0.9960 EUR |
0.9910 EUR |
1.2340 EUR |
1.1710 EUR |
| 2024-12-05 |
1.0290 EUR |
1,016,301.8530 CRV |
1.0350 EUR |
0.9460 EUR |
1.1290 EUR |
1.0740 EUR |
| 2024-12-04 |
1.0600 EUR |
2,778,300.9118 CRV |
0.8360 EUR |
0.8290 EUR |
1.1920 EUR |
1.0310 EUR |
| 2024-12-03 |
0.8310 EUR |
1,959,040.4646 CRV |
0.6950 EUR |
0.6950 EUR |
0.9260 EUR |
0.8360 EUR |
| 2024-12-02 |
0.6870 EUR |
739,767.7782 CRV |
0.6380 EUR |
0.6380 EUR |
0.7400 EUR |
0.7200 EUR |
| 2024-12-01 |
0.6330 EUR |
701,324.5752 CRV |
0.6510 EUR |
0.5980 EUR |
0.6940 EUR |
0.6370 EUR |
| 2024-11-30 |
0.5720 EUR |
874,924.7401 CRV |
0.5110 EUR |
0.5060 EUR |
0.6450 EUR |
0.6400 EUR |
| 2024-11-29 |
0.4880 EUR |
434,512.7057 CRV |
0.4700 EUR |
0.4610 EUR |
0.5150 EUR |
0.5130 EUR |
| 2024-11-28 |
0.4600 EUR |
216,985.0729 CRV |
0.4770 EUR |
0.4500 EUR |
0.4870 EUR |
0.4660 EUR |
| 2024-11-27 |
0.4650 EUR |
523,726.3833 CRV |
0.4640 EUR |
0.4460 EUR |
0.4870 EUR |
0.4780 EUR |
| 2024-11-26 |
0.4690 EUR |
490,863.3973 CRV |
0.4970 EUR |
0.4480 EUR |
0.5080 EUR |
0.4590 EUR |
| 2024-11-25 |
0.5030 EUR |
1,411,584.2462 CRV |
0.4750 EUR |
0.4580 EUR |
0.5490 EUR |
0.4860 EUR |
| 2024-11-24 |
0.4710 EUR |
431,170.4360 CRV |
0.4760 EUR |
0.4460 EUR |
0.5100 EUR |
0.4720 EUR |
| 2024-11-23 |
0.4800 EUR |
762,946.4099 CRV |
0.4470 EUR |
0.4360 EUR |
0.5130 EUR |
0.4770 EUR |
| 2024-11-22 |
0.4200 EUR |
475,329.5790 CRV |
0.3860 EUR |
0.3790 EUR |
0.4460 EUR |
0.4450 EUR |
| 2024-11-21 |
0.3650 EUR |
1,654,454.7191 CRV |
0.3560 EUR |
0.3380 EUR |
0.4010 EUR |
0.3810 EUR |
| 2024-11-20 |
0.3670 EUR |
458,396.0358 CRV |
0.3830 EUR |
0.3420 EUR |
0.3830 EUR |
0.3580 EUR |
| 2024-11-19 |
0.3910 EUR |
1,258,255.2413 CRV |
0.3550 EUR |
0.3490 EUR |
0.4140 EUR |
0.3950 EUR |
| 2024-11-18 |
0.3410 EUR |
666,745.9958 CRV |
0.3020 EUR |
0.3020 EUR |
0.3720 EUR |
0.3560 EUR |
| 2024-11-17 |
0.3120 EUR |
160,209.4409 CRV |
0.3160 EUR |
0.3010 EUR |
0.3240 EUR |
0.3010 EUR |
| 2024-11-16 |
0.3150 EUR |
994,614.7970 CRV |
0.2750 EUR |
0.2730 EUR |
0.3550 EUR |
0.3200 EUR |
| 2024-11-15 |
0.2710 EUR |
296,834.4254 CRV |
0.2760 EUR |
0.2620 EUR |
0.2810 EUR |
0.2760 EUR |
| 2024-11-14 |
0.2780 EUR |
359,606.3109 CRV |
0.2960 EUR |
0.2720 EUR |
0.2960 EUR |
0.2780 EUR |
| 2024-11-13 |
0.2820 EUR |
610,382.3400 CRV |
0.2610 EUR |
0.2400 EUR |
0.3060 EUR |
0.2900 EUR |
| 2024-11-12 |
0.2540 EUR |
741,448.2059 CRV |
0.2700 EUR |
0.2440 EUR |
0.2740 EUR |
0.2560 EUR |
| 2024-11-11 |
0.2670 EUR |
896,270.1476 CRV |
0.2660 EUR |
0.2590 EUR |
0.2760 EUR |
0.2730 EUR |
| 2024-11-10 |
0.2650 EUR |
151,379.5954 CRV |
0.2570 EUR |
0.2570 EUR |
0.2720 EUR |
0.2720 EUR |
| 2024-11-09 |
0.2570 EUR |
145,802.4900 CRV |
0.2460 EUR |
0.2460 EUR |
0.2630 EUR |
0.2530 EUR |
| 2024-11-08 |
0.2430 EUR |
55,412.1700 CRV |
0.2460 EUR |
0.2400 EUR |
0.2490 EUR |
0.2460 EUR |
| 2024-11-07 |
0.2460 EUR |
118,012.8036 CRV |
0.2420 EUR |
0.2400 EUR |
0.2490 EUR |
0.2410 EUR |
| 2024-11-06 |
0.2320 EUR |
220,329.3207 CRV |
0.2170 EUR |
0.2170 EUR |
0.2380 EUR |
0.2360 EUR |
| 2024-11-05 |
0.2120 EUR |
34,308.1337 CRV |
0.2080 EUR |
0.2080 EUR |
0.2190 EUR |
0.2170 EUR |
| 2024-11-04 |
0.2090 EUR |
143,325.0727 CRV |
0.2120 EUR |
0.2020 EUR |
0.2140 EUR |
0.2050 EUR |
| 2024-11-03 |
0.2130 EUR |
527,847.5489 CRV |
0.2190 EUR |
0.2060 EUR |
0.2190 EUR |
0.2130 EUR |
| 2024-11-02 |
0.2230 EUR |
51,219.2649 CRV |
0.2300 EUR |
0.2180 EUR |
0.2300 EUR |
0.2210 EUR |
| 2024-11-01 |
0.2290 EUR |
260,632.6835 CRV |
0.2290 EUR |
0.2280 EUR |
0.2380 EUR |
0.2320 EUR |