Identifier on OKEx: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-28 |
0.9272 EUR |
15,462.6128 CRV |
0.8740 EUR |
0.8521 EUR |
0.9871 EUR |
0.9871 EUR |
| 2024-12-27 |
0.9050 EUR |
12,746.1339 CRV |
0.9255 EUR |
0.8642 EUR |
0.9641 EUR |
0.8642 EUR |
| 2024-12-26 |
0.9248 EUR |
15,660.1435 CRV |
0.9683 EUR |
0.8833 EUR |
0.9683 EUR |
0.9090 EUR |
| 2024-12-25 |
0.9939 EUR |
8,543.6218 CRV |
0.9807 EUR |
0.9773 EUR |
1.0129 EUR |
0.9832 EUR |
| 2024-12-24 |
0.9031 EUR |
7,503.6116 CRV |
0.8969 EUR |
0.8812 EUR |
1.0004 EUR |
0.9993 EUR |
| 2024-12-23 |
0.8448 EUR |
5,413.3316 CRV |
0.7785 EUR |
0.7785 EUR |
0.9470 EUR |
0.9250 EUR |
| 2024-12-22 |
0.7790 EUR |
6,687.2316 CRV |
0.7539 EUR |
0.7480 EUR |
0.7981 EUR |
0.7857 EUR |
| 2024-12-21 |
0.7962 EUR |
10,232.7795 CRV |
0.7948 EUR |
0.7616 EUR |
0.8806 EUR |
0.7616 EUR |
| 2024-12-20 |
0.7381 EUR |
14,534.4813 CRV |
0.8298 EUR |
0.6614 EUR |
0.8298 EUR |
0.7863 EUR |
| 2024-12-19 |
0.8387 EUR |
27,833.5607 CRV |
0.8973 EUR |
0.7981 EUR |
0.9125 EUR |
0.8235 EUR |
| 2024-12-18 |
0.9478 EUR |
17,751.8494 CRV |
1.0214 EUR |
0.8959 EUR |
1.0214 EUR |
0.9430 EUR |
| 2024-12-17 |
1.0585 EUR |
11,895.3159 CRV |
1.0046 EUR |
1.0044 EUR |
1.0895 EUR |
1.0487 EUR |
| 2024-12-16 |
1.0425 EUR |
8,067.1785 CRV |
1.0602 EUR |
1.0028 EUR |
1.0659 EUR |
1.0349 EUR |
| 2024-12-15 |
1.0652 EUR |
4,559.3568 CRV |
1.0750 EUR |
1.0327 EUR |
1.0937 EUR |
1.0327 EUR |