Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.4032 EUR |
15,947.5771 CRV |
0.3841 EUR |
0.3609 EUR |
0.4415 EUR |
0.4216 EUR |
| 2025-04-06 |
0.4153 EUR |
13,229.0570 CRV |
0.4504 EUR |
0.3773 EUR |
0.4514 EUR |
0.3820 EUR |
| 2025-04-05 |
0.4449 EUR |
11,803.0092 CRV |
0.4529 EUR |
0.4304 EUR |
0.4604 EUR |
0.4540 EUR |
| 2025-04-04 |
0.4698 EUR |
24,157.9363 CRV |
0.4724 EUR |
0.4430 EUR |
0.4977 EUR |
0.4554 EUR |
| 2025-04-03 |
0.4618 EUR |
14,474.9448 CRV |
0.4493 EUR |
0.4361 EUR |
0.4934 EUR |
0.4709 EUR |
| 2025-04-02 |
0.4778 EUR |
12,397.3851 CRV |
0.4976 EUR |
0.4455 EUR |
0.5138 EUR |
0.4504 EUR |
| 2025-04-01 |
0.4927 EUR |
18,885.0127 CRV |
0.4655 EUR |
0.4629 EUR |
0.5069 EUR |
0.4997 EUR |
| 2025-03-31 |
0.4371 EUR |
9,957.7107 CRV |
0.4334 EUR |
0.4130 EUR |
0.4656 EUR |
0.4629 EUR |
| 2025-03-30 |
0.4417 EUR |
8,303.0743 CRV |
0.4504 EUR |
0.4304 EUR |
0.4579 EUR |
0.4310 EUR |
| 2025-03-29 |
0.4518 EUR |
7,662.1125 CRV |
0.4680 EUR |
0.4349 EUR |
0.4811 EUR |
0.4529 EUR |
| 2025-03-28 |
0.4903 EUR |
14,307.1389 CRV |
0.5339 EUR |
0.4524 EUR |
0.5518 EUR |
0.4655 EUR |
| 2025-03-27 |
0.5414 EUR |
16,276.1907 CRV |
0.5128 EUR |
0.5110 EUR |
0.5631 EUR |
0.5357 EUR |
| 2025-03-26 |
0.5033 EUR |
12,386.2539 CRV |
0.4692 EUR |
0.4692 EUR |
0.5296 EUR |
0.5110 EUR |
| 2025-03-25 |
0.4676 EUR |
9,677.1755 CRV |
0.4726 EUR |
0.4580 EUR |
0.4893 EUR |
0.4654 EUR |
| 2025-03-24 |
0.4717 EUR |
4,715.8469 CRV |
0.4591 EUR |
0.4591 EUR |
0.4812 EUR |
0.4692 EUR |
| 2025-03-23 |
0.4664 EUR |
8,079.2267 CRV |
0.4678 EUR |
0.4524 EUR |
0.4714 EUR |
0.4635 EUR |
| 2025-03-22 |
0.4402 EUR |
6,111.4362 CRV |
0.4094 EUR |
0.4094 EUR |
0.4600 EUR |
0.4532 EUR |
| 2025-03-21 |
0.4064 EUR |
1,263.2414 CRV |
0.4075 EUR |
0.4052 EUR |
0.4075 EUR |
0.4073 EUR |
| 2025-03-20 |
0.4163 EUR |
1,769.5105 CRV |
0.4288 EUR |
0.4068 EUR |
0.4288 EUR |
0.4068 EUR |
| 2025-03-19 |
0.4244 EUR |
3,363.8094 CRV |
0.4151 EUR |
0.4137 EUR |
0.4350 EUR |
0.4317 EUR |
| 2025-03-18 |
0.4036 EUR |
1,582.8732 CRV |
0.3996 EUR |
0.3908 EUR |
0.4081 EUR |
0.4081 EUR |
| 2025-03-17 |
0.3986 EUR |
1,728.1582 CRV |
0.3791 EUR |
0.3791 EUR |
0.4084 EUR |
0.3967 EUR |
| 2025-03-16 |
0.3822 EUR |
1,384.5151 CRV |
0.3879 EUR |
0.3732 EUR |
0.4025 EUR |
0.3761 EUR |
| 2025-03-15 |
0.3800 EUR |
1,220.9069 CRV |
0.3791 EUR |
0.3761 EUR |
0.3879 EUR |
0.3849 EUR |
| 2025-03-14 |
0.3776 EUR |
2,782.7112 CRV |
0.3614 EUR |
0.3614 EUR |
0.3820 EUR |
0.3761 EUR |
| 2025-03-13 |
0.3587 EUR |
1,976.6480 CRV |
0.3702 EUR |
0.3497 EUR |
0.3820 EUR |
0.3644 EUR |
| 2025-03-12 |
0.3741 EUR |
3,518.3445 CRV |
0.3677 EUR |
0.3585 EUR |
0.3957 EUR |
0.3732 EUR |
| 2025-03-11 |
0.3667 EUR |
12,989.5730 CRV |
0.3409 EUR |
0.3204 EUR |
0.3791 EUR |
0.3673 EUR |
| 2025-03-10 |
0.3465 EUR |
1,448.2796 CRV |
0.3497 EUR |
0.3262 EUR |
0.3644 EUR |
0.3380 EUR |
| 2025-03-09 |
0.3767 EUR |
398.9491 CRV |
0.3967 EUR |
0.3468 EUR |
0.3996 EUR |
0.3468 EUR |
| 2025-03-08 |
0.3838 EUR |
2,216.7619 CRV |
0.3975 EUR |
0.3761 EUR |
0.4025 EUR |
0.3937 EUR |
| 2025-03-07 |
0.3982 EUR |
4,263.1975 CRV |
0.3920 EUR |
0.3732 EUR |
0.4201 EUR |
0.3967 EUR |
| 2025-03-06 |
0.4046 EUR |
1,095.1123 CRV |
0.4040 EUR |
0.3879 EUR |
0.4172 EUR |
0.3900 EUR |
| 2025-03-05 |
0.4121 EUR |
3,711.9561 CRV |
0.3937 EUR |
0.3920 EUR |
0.4210 EUR |
0.4055 EUR |
| 2025-03-04 |
0.3790 EUR |
43,752.5723 CRV |
0.3967 EUR |
0.3526 EUR |
0.4000 EUR |
0.3967 EUR |
| 2025-03-03 |
0.4661 EUR |
13,626.3089 CRV |
0.4788 EUR |
0.3879 EUR |
0.4818 EUR |
0.3937 EUR |
| 2025-03-02 |
0.4727 EUR |
6,906.2083 CRV |
0.4172 EUR |
0.4084 EUR |
0.4935 EUR |
0.4818 EUR |
| 2025-03-01 |
0.4304 EUR |
5,063.7125 CRV |
0.4319 EUR |
0.4084 EUR |
0.4378 EUR |
0.4201 EUR |
| 2025-02-28 |
0.4274 EUR |
2,814.2155 CRV |
0.4348 EUR |
0.4025 EUR |
0.4378 EUR |
0.4348 EUR |
| 2025-02-27 |
0.4410 EUR |
55.2468 CRV |
0.4436 EUR |
0.4260 EUR |
0.4495 EUR |
0.4378 EUR |
| 2025-02-26 |
0.4397 EUR |
3,920.2420 CRV |
0.4319 EUR |
0.4260 EUR |
0.4524 EUR |
0.4396 EUR |
| 2025-02-25 |
0.4138 EUR |
1,403.5445 CRV |
0.4181 EUR |
0.3952 EUR |
0.4466 EUR |
0.4348 EUR |
| 2025-02-24 |
0.4471 EUR |
14,244.5560 CRV |
0.4895 EUR |
0.4137 EUR |
0.4895 EUR |
0.4137 EUR |
| 2025-02-23 |
0.4874 EUR |
3,724.8840 CRV |
0.4789 EUR |
0.4789 EUR |
0.4975 EUR |
0.4802 EUR |
| 2025-02-22 |
0.4859 EUR |
423.7442 CRV |
0.4815 EUR |
0.4815 EUR |
0.4862 EUR |
0.4862 EUR |
| 2025-02-21 |
0.4992 EUR |
2,111.2335 CRV |
0.5056 EUR |
0.4687 EUR |
0.5185 EUR |
0.4687 EUR |
| 2025-02-20 |
0.4984 EUR |
1,958.0807 CRV |
0.4945 EUR |
0.4945 EUR |
0.5024 EUR |
0.4972 EUR |
| 2025-02-19 |
0.4903 EUR |
949.1010 CRV |
0.4764 EUR |
0.4716 EUR |
0.4955 EUR |
0.4936 EUR |
| 2025-02-18 |
0.4660 EUR |
446.7740 CRV |
0.4907 EUR |
0.4525 EUR |
0.4907 EUR |
0.4716 EUR |
| 2025-02-17 |
0.5073 EUR |
719.2889 CRV |
0.4907 EUR |
0.4812 EUR |
0.5194 EUR |
0.4933 EUR |