Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRVEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.4268 | -0.0049 | -1.14% | 0.4307 | 0.4358 | 0.3993 | 161,609.00 |
| May 22 2024 | 0.4317 | -0.0117 | -2.64% | 0.4431 | 0.4455 | 0.4281 | 101,478.00 |
| May 21 2024 | 0.4434 | 0.0187 | 4.40% | 0.426 | 0.4539 | 0.4153 | 267,922.00 |
| May 20 2024 | 0.4247 | 0.0395 | 10.25% | 0.387 | 0.4261 | 0.3747 | 659,634.00 |
| May 19 2024 | 0.3852 | -0.0153 | -3.82% | 0.3996 | 0.4019 | 0.380 | 20,597.00 |
| May 18 2024 | 0.4005 | 0.0029 | 0.73% | 0.3958 | 0.4014 | 0.3929 | 38,805.00 |
| May 17 2024 | 0.3976 | 0.0106 | 2.74% | 0.3868 | 0.4029 | 0.3832 | 122,628.00 |
| May 16 2024 | 0.387 | -0.0029 | -0.74% | 0.3887 | 0.3901 | 0.374 | 206,597.00 |
| May 15 2024 | 0.3899 | 0.0195 | 5.26% | 0.3718 | 0.3915 | 0.3447 | 395,871.00 |
| May 14 2024 | 0.3704 | -0.0143 | -3.72% | 0.3838 | 0.3971 | 0.360 | 547,040.00 |
| May 13 2024 | 0.3847 | -0.0049 | -1.26% | 0.3898 | 0.3955 | 0.374 | 66,242.00 |
| May 12 2024 | 0.3896 | -0.004 | -1.02% | 0.3948 | 0.3993 | 0.3874 | 55,093.00 |
| May 11 2024 | 0.3936 | 0.0018 | 0.46% | 0.3946 | 0.4029 | 0.3908 | 20,076.00 |
| May 10 2024 | 0.3918 | -0.0222 | -5.36% | 0.4131 | 0.4188 | 0.3868 | 54,987.00 |
| May 09 2024 | 0.414 | 0.0043 | 1.05% | 0.4109 | 0.418 | 0.4029 | 89,457.00 |
| May 08 2024 | 0.4097 | 0.0153 | 3.88% | 0.395 | 0.4168 | 0.3886 | 209,058.00 |
| May 07 2024 | 0.3944 | -0.0085 | -2.11% | 0.4026 | 0.4273 | 0.380 | 412,365.00 |
| May 06 2024 | 0.4029 | -0.0127 | -3.06% | 0.4153 | 0.4607 | 0.3873 | 1,892,852.00 |
| May 05 2024 | 0.4156 | 0.0087 | 2.14% | 0.4065 | 0.4472 | 0.400 | 275,316.00 |
| May 04 2024 | 0.4069 | -0.0023 | -0.56% | 0.4074 | 0.4134 | 0.4061 | 31,757.00 |
| May 03 2024 | 0.4092 | 0.0135 | 3.41% | 0.3947 | 0.4111 | 0.391 | 117,521.00 |
| May 02 2024 | 0.3957 | 0.0047 | 1.20% | 0.3891 | 0.409 | 0.3813 | 42,895.00 |
| May 01 2024 | 0.391 | 0.007 | 1.82% | 0.3853 | 0.3971 | 0.3631 | 117,144.00 |
| Apr 30 2024 | 0.384 | -0.0234 | -5.74% | 0.4047 | 0.407 | 0.3678 | 98,026.00 |
| Apr 29 2024 | 0.4074 | -0.004 | -0.97% | 0.411 | 0.4163 | 0.3949 | 60,440.00 |
| Apr 28 2024 | 0.4114 | -0.0046 | -1.11% | 0.4173 | 0.4232 | 0.4089 | 31,902.00 |
| Apr 27 2024 | 0.416 | 0.0055 | 1.34% | 0.4126 | 0.416 | 0.3955 | 65,060.00 |
| Apr 26 2024 | 0.4105 | -0.0014 | -0.34% | 0.4124 | 0.4186 | 0.4004 | 41,338.00 |
| Apr 25 2024 | 0.4119 | -0.0133 | -3.13% | 0.410 | 0.417 | 0.3966 | 63,282.00 |
| Apr 24 2024 | 0.4252 | -0.0068 | -1.57% | 0.4327 | 0.4472 | 0.4241 | 38,174.00 |
| Apr 23 2024 | 0.432 | -0.0107 | -2.42% | 0.4398 | 0.4471 | 0.4286 | 107,416.00 |
| Apr 22 2024 | 0.4427 | 0.017 | 3.99% | 0.4279 | 0.4469 | 0.4255 | 56,282.00 |
| Apr 21 2024 | 0.4257 | -0.0092 | -2.12% | 0.4339 | 0.4366 | 0.4166 | 73,243.00 |
| Apr 20 2024 | 0.4349 | 0.0285 | 7.01% | 0.4063 | 0.4361 | 0.4016 | 70,738.00 |
| Apr 19 2024 | 0.4064 | -0.0011 | -0.27% | 0.4057 | 0.4164 | 0.3759 | 97,225.00 |
| Apr 18 2024 | 0.4075 | 0.0084 | 2.10% | 0.401 | 0.4117 | 0.390 | 145,915.00 |
| Apr 17 2024 | 0.3991 | -0.0085 | -2.09% | 0.4064 | 0.4107 | 0.3846 | 123,451.00 |
| Apr 16 2024 | 0.4076 | 0.0056 | 1.39% | 0.4008 | 0.4132 | 0.390 | 168,705.00 |
| Apr 15 2024 | 0.402 | -0.0235 | -5.52% | 0.4234 | 0.4347 | 0.3853 | 212,890.00 |
| Apr 14 2024 | 0.4255 | 0.0218 | 5.40% | 0.4051 | 0.445 | 0.3909 | 256,277.00 |
| Apr 13 2024 | 0.4037 | -0.0502 | -11.06% | 0.4533 | 0.4633 | 0.3422 | 586,532.00 |
| Apr 12 2024 | 0.4539 | -0.107 | -19.08% | 0.5635 | 0.5687 | 0.3972 | 487,980.00 |
| Apr 11 2024 | 0.5609 | -0.0132 | -2.30% | 0.5734 | 0.5777 | 0.5563 | 27,712.00 |
| Apr 10 2024 | 0.5741 | 0.0031 | 0.54% | 0.5707 | 0.576 | 0.5496 | 89,476.00 |
| Apr 09 2024 | 0.571 | -0.0321 | -5.32% | 0.6008 | 0.6011 | 0.571 | 63,592.00 |
| Apr 08 2024 | 0.6031 | 0.0165 | 2.81% | 0.5841 | 0.6066 | 0.5771 | 48,894.00 |
| Apr 07 2024 | 0.5866 | 0.0118 | 2.05% | 0.5745 | 0.5934 | 0.5745 | 24,219.00 |
| Apr 06 2024 | 0.5748 | 0.005 | 0.88% | 0.569 | 0.5757 | 0.5665 | 30,394.00 |
| Apr 05 2024 | 0.5698 | -0.009 | -1.55% | 0.5775 | 0.5814 | 0.5508 | 59,387.00 |
| Apr 04 2024 | 0.5788 | 0.0221 | 3.97% | 0.5569 | 0.5875 | 0.5486 | 78,323.00 |
| Apr 03 2024 | 0.5567 | -0.0077 | -1.36% | 0.5633 | 0.5768 | 0.5425 | 124,347.00 |
| Apr 02 2024 | 0.5644 | -0.0473 | -7.73% | 0.6102 | 0.6107 | 0.5546 | 102,989.00 |
| Apr 01 2024 | 0.6117 | -0.0305 | -4.75% | 0.6426 | 0.6438 | 0.5906 | 60,239.00 |
| Mar 31 2024 | 0.6422 | 0.010 | 1.58% | 0.6334 | 0.6483 | 0.6333 | 23,887.00 |
| Mar 30 2024 | 0.6322 | -0.0235 | -3.58% | 0.6572 | 0.6597 | 0.6313 | 28,968.00 |
| Mar 29 2024 | 0.6557 | 0.0028 | 0.43% | 0.6488 | 0.673 | 0.6416 | 47,630.00 |
| Mar 28 2024 | 0.6529 | 0.0113 | 1.76% | 0.6434 | 0.655 | 0.6267 | 48,333.00 |
| Mar 27 2024 | 0.6416 | -0.0174 | -2.64% | 0.6599 | 0.6666 | 0.6268 | 89,122.00 |
| Mar 26 2024 | 0.659 | 0.0073 | 1.12% | 0.6516 | 0.6683 | 0.6378 | 80,975.00 |
| Mar 25 2024 | 0.6517 | 0.0224 | 3.56% | 0.6278 | 0.6633 | 0.6259 | 87,925.00 |
| Mar 24 2024 | 0.6293 | 0.0137 | 2.23% | 0.6222 | 0.6329 | 0.604 | 64,367.00 |
| Mar 23 2024 | 0.6156 | 0.0046 | 0.75% | 0.6157 | 0.6304 | 0.6072 | 28,174.00 |
| Mar 22 2024 | 0.611 | -0.0089 | -1.44% | 0.6234 | 0.6346 | 0.5907 | 98,169.00 |
| Mar 21 2024 | 0.6199 | 0.0052 | 0.85% | 0.6116 | 0.6302 | 0.5956 | 93,811.00 |
| Mar 20 2024 | 0.6147 | 0.0576 | 10.34% | 0.5591 | 0.6185 | 0.5419 | 142,778.00 |
| Mar 19 2024 | 0.5571 | -0.049 | -8.08% | 0.6059 | 0.6059 | 0.5317 | 143,721.00 |
| Mar 18 2024 | 0.6061 | -0.0277 | -4.37% | 0.6326 | 0.6421 | 0.589 | 94,903.00 |
| Mar 17 2024 | 0.6338 | -0.0025 | -0.39% | 0.6408 | 0.6567 | 0.600 | 87,117.00 |
| Mar 16 2024 | 0.6363 | -0.0707 | -10.00% | 0.7075 | 0.712 | 0.6234 | 116,162.00 |
| Mar 15 2024 | 0.707 | -0.0577 | -7.55% | 0.7681 | 0.7746 | 0.6542 | 182,162.00 |
| Mar 14 2024 | 0.7647 | -0.0239 | -3.03% | 0.7858 | 0.8028 | 0.7201 | 174,998.00 |
| Mar 13 2024 | 0.7886 | 0.0303 | 4.00% | 0.7617 | 0.8025 | 0.7537 | 121,658.00 |
| Mar 12 2024 | 0.7583 | -0.0226 | -2.89% | 0.7788 | 0.7795 | 0.6972 | 165,567.00 |
| Mar 11 2024 | 0.7809 | 0.0334 | 4.47% | 0.7489 | 0.7828 | 0.6978 | 221,948.00 |
| Mar 10 2024 | 0.7475 | 0.031 | 4.33% | 0.7163 | 0.748 | 0.7008 | 82,555.00 |
| Mar 09 2024 | 0.7165 | 0.0186 | 2.67% | 0.7037 | 0.760 | 0.7027 | 133,510.00 |
| Mar 08 2024 | 0.6979 | -0.0256 | -3.54% | 0.7261 | 0.7423 | 0.6784 | 148,359.00 |
| Mar 07 2024 | 0.7235 | -0.0129 | -1.75% | 0.7329 | 0.7448 | 0.702 | 86,448.00 |
| Mar 06 2024 | 0.7364 | 0.1147 | 18.45% | 0.6203 | 0.7746 | 0.598 | 457,714.00 |
| Mar 05 2024 | 0.6217 | -0.085 | -12.03% | 0.7077 | 0.7386 | 0.5425 | 1,301,675.00 |
| Mar 04 2024 | 0.7067 | 0.0907 | 14.72% | 0.6188 | 0.7112 | 0.608 | 415,220.00 |
| Mar 03 2024 | 0.616 | -0.020 | -3.14% | 0.6333 | 0.641 | 0.559 | 156,721.00 |
| Mar 02 2024 | 0.636 | 0.0342 | 5.68% | 0.6031 | 0.6363 | 0.5899 | 146,973.00 |
| Mar 01 2024 | 0.6018 | 0.0475 | 8.57% | 0.5547 | 0.6094 | 0.553 | 224,341.00 |
| Feb 29 2024 | 0.5543 | 0.0028 | 0.51% | 0.5517 | 0.6015 | 0.5367 | 405,597.00 |
| Feb 28 2024 | 0.5515 | 0.0031 | 0.57% | 0.5466 | 0.5823 | 0.4961 | 233,482.00 |
| Feb 27 2024 | 0.5484 | -0.001 | -0.18% | 0.5502 | 0.5598 | 0.5281 | 98,682.00 |
| Feb 26 2024 | 0.5494 | -0.0023 | -0.42% | 0.5541 | 0.5559 | 0.5267 | 146,066.00 |
| Feb 25 2024 | 0.5517 | -0.0028 | -0.50% | 0.5506 | 0.5633 | 0.5419 | 122,941.00 |
| Feb 24 2024 | 0.5545 | 0.0071 | 1.30% | 0.548 | 0.6007 | 0.5405 | 218,093.00 |
