Identifier on OKEx: CRV-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-16 |
0.4839 EUR |
1,572.9504 CRV |
0.4907 EUR |
0.4764 EUR |
0.4907 EUR |
0.4859 EUR |
2025-02-15 |
0.5038 EUR |
593.6130 CRV |
0.5050 EUR |
0.4859 EUR |
0.5098 EUR |
0.4859 EUR |
2025-02-14 |
0.5130 EUR |
1,996.7448 CRV |
0.5003 EUR |
0.4955 EUR |
0.5241 EUR |
0.5003 EUR |
2025-02-13 |
0.5002 EUR |
612.4729 CRV |
0.5289 EUR |
0.4859 EUR |
0.5432 EUR |
0.5050 EUR |
2025-02-12 |
0.5084 EUR |
1,664.9272 CRV |
0.5194 EUR |
0.4826 EUR |
0.5432 EUR |
0.5337 EUR |
2025-02-11 |
0.5407 EUR |
3,942.6799 CRV |
0.5235 EUR |
0.5098 EUR |
0.5814 EUR |
0.5146 EUR |
2025-02-10 |
0.5188 EUR |
2,225.9162 CRV |
0.5164 EUR |
0.4907 EUR |
0.5480 EUR |
0.5194 EUR |
2025-02-09 |
0.4986 EUR |
1,200.3109 CRV |
0.4908 EUR |
0.4812 EUR |
0.5146 EUR |
0.5146 EUR |
2025-02-08 |
0.4820 EUR |
2,045.9742 CRV |
0.4780 EUR |
0.4780 EUR |
0.4945 EUR |
0.4945 EUR |
2025-02-07 |
0.4858 EUR |
2,053.0907 CRV |
0.4757 EUR |
0.4552 EUR |
0.4990 EUR |
0.4552 EUR |
2025-02-06 |
0.4872 EUR |
1,185.6539 CRV |
0.4972 EUR |
0.4588 EUR |
0.5078 EUR |
0.4588 EUR |
2025-02-05 |
0.5104 EUR |
1,403.8773 CRV |
0.4998 EUR |
0.4941 EUR |
0.5181 EUR |
0.4941 EUR |
2025-02-04 |
0.5156 EUR |
2,303.4817 CRV |
0.5446 EUR |
0.4973 EUR |
0.5446 EUR |
0.5061 EUR |
2025-02-03 |
0.4194 EUR |
60,714.1766 CRV |
0.4900 EUR |
0.3967 EUR |
0.5126 EUR |
0.5122 EUR |
2025-02-02 |
0.6081 EUR |
9,566.8084 CRV |
0.6441 EUR |
0.5172 EUR |
0.6441 EUR |
0.5441 EUR |
2025-02-01 |
0.7238 EUR |
2,136.6437 CRV |
0.7497 EUR |
0.6996 EUR |
0.7497 EUR |
0.6996 EUR |
2025-01-31 |
0.7560 EUR |
1,041.4774 CRV |
0.7573 EUR |
0.7423 EUR |
0.7856 EUR |
0.7423 EUR |
2025-01-30 |
0.7255 EUR |
2,520.6981 CRV |
0.6995 EUR |
0.6995 EUR |
0.7661 EUR |
0.7478 EUR |
2025-01-29 |
0.6759 EUR |
1,875.1371 CRV |
0.6674 EUR |
0.6621 EUR |
0.7045 EUR |
0.7045 EUR |
2025-01-28 |
0.6745 EUR |
1,559.9548 CRV |
0.6969 EUR |
0.6488 EUR |
0.6969 EUR |
0.6529 EUR |
2025-01-27 |
0.6771 EUR |
5,654.4227 CRV |
0.7000 EUR |
0.6511 EUR |
0.7057 EUR |
0.7057 EUR |
2025-01-26 |
0.7565 EUR |
12.7452 CRV |
0.7565 EUR |
0.7565 EUR |
0.7565 EUR |
0.7565 EUR |
2025-01-25 |
0.7765 EUR |
7,952.1721 CRV |
0.7500 EUR |
0.7489 EUR |
0.7953 EUR |
0.7671 EUR |
2025-01-24 |
0.8019 EUR |
4,598.5395 CRV |
0.7998 EUR |
0.7599 EUR |
0.8188 EUR |
0.7599 EUR |
2025-01-23 |
0.7526 EUR |
4,449.9088 CRV |
0.7343 EUR |
0.7274 EUR |
0.7790 EUR |
0.7304 EUR |
2025-01-22 |
0.7633 EUR |
143.5668 CRV |
0.7633 EUR |
0.7633 EUR |
0.7633 EUR |
0.7633 EUR |
2025-01-21 |
0.8148 EUR |
4,489.8541 CRV |
0.7988 EUR |
0.7955 EUR |
0.8306 EUR |
0.8303 EUR |
2025-01-20 |
0.8428 EUR |
6,566.9351 CRV |
0.7905 EUR |
0.7905 EUR |
0.9069 EUR |
0.8331 EUR |
2025-01-19 |
0.8495 EUR |
25,596.4166 CRV |
0.9138 EUR |
0.7849 EUR |
0.9283 EUR |
0.7928 EUR |
2025-01-18 |
0.9073 EUR |
11,229.7783 CRV |
0.9781 EUR |
0.8687 EUR |
0.9781 EUR |
0.8935 EUR |
2025-01-17 |
0.9682 EUR |
10,154.1606 CRV |
0.9460 EUR |
0.9294 EUR |
1.0235 EUR |
1.0140 EUR |
2025-01-16 |
0.9212 EUR |
19,952.3733 CRV |
0.9345 EUR |
0.8971 EUR |
0.9486 EUR |
0.9325 EUR |
2025-01-15 |
0.8474 EUR |
7,490.1035 CRV |
0.8354 EUR |
0.8191 EUR |
0.8923 EUR |
0.8920 EUR |
2025-01-14 |
0.8085 EUR |
8,294.4178 CRV |
0.7920 EUR |
0.7888 EUR |
0.8322 EUR |
0.8322 EUR |
2025-01-13 |
0.7612 EUR |
11,533.5322 CRV |
0.7769 EUR |
0.7200 EUR |
0.7928 EUR |
0.7880 EUR |
2025-01-12 |
0.8087 EUR |
144.8291 CRV |
0.8054 EUR |
0.8052 EUR |
0.8094 EUR |
0.8094 EUR |
2025-01-11 |
0.8081 EUR |
5,431.7558 CRV |
0.8106 EUR |
0.7863 EUR |
0.8283 EUR |
0.8283 EUR |
2025-01-10 |
0.8092 EUR |
13,346.0104 CRV |
0.7931 EUR |
0.7895 EUR |
0.8334 EUR |
0.8232 EUR |
2025-01-09 |
0.8009 EUR |
12,751.5940 CRV |
0.8173 EUR |
0.7703 EUR |
0.8255 EUR |
0.7753 EUR |
2025-01-08 |
0.8327 EUR |
5,383.4082 CRV |
0.8540 EUR |
0.8170 EUR |
0.8540 EUR |
0.8185 EUR |
2025-01-07 |
0.9103 EUR |
6,440.5071 CRV |
0.9657 EUR |
0.9014 EUR |
0.9657 EUR |
0.9049 EUR |
2025-01-06 |
0.9745 EUR |
5,698.3557 CRV |
1.0051 EUR |
0.9377 EUR |
1.0051 EUR |
0.9584 EUR |
2025-01-05 |
1.0020 EUR |
3,930.7076 CRV |
1.0098 EUR |
0.9891 EUR |
1.0098 EUR |
0.9955 EUR |
2025-01-04 |
1.0255 EUR |
3,300.0038 CRV |
1.0313 EUR |
1.0149 EUR |
1.0510 EUR |
1.0247 EUR |
2025-01-03 |
1.0187 EUR |
5,324.7380 CRV |
0.9500 EUR |
0.9500 EUR |
1.0672 EUR |
1.0552 EUR |
2025-01-02 |
0.9789 EUR |
12,346.6561 CRV |
0.9574 EUR |
0.9516 EUR |
0.9977 EUR |
0.9887 EUR |
2025-01-01 |
0.8880 EUR |
14,585.9580 CRV |
0.8750 EUR |
0.8379 EUR |
0.9384 EUR |
0.9356 EUR |
2024-12-31 |
0.8803 EUR |
2,301.0519 CRV |
0.8862 EUR |
0.8560 EUR |
0.9051 EUR |
0.8560 EUR |
2024-12-30 |
0.9031 EUR |
15,839.2576 CRV |
0.9308 EUR |
0.8653 EUR |
0.9444 EUR |
0.8899 EUR |
2024-12-29 |
0.9142 EUR |
7,155.0976 CRV |
0.9709 EUR |
0.8969 EUR |
0.9709 EUR |
0.9047 EUR |