Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |