Register for streaming realtime charts, analysis tools, and prices.
CRVGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.2619 | -0.0096 | -3.54% | 0.269 | 0.2739 | 0.2569 | 91,029.00 |
| Jun 22 2024 | 0.2715 | 0.0119 | 4.58% | 0.2589 | 0.2729 | 0.2572 | 98,884.00 |
| Jun 21 2024 | 0.2596 | -0.0131 | -4.80% | 0.2716 | 0.2888 | 0.2587 | 148,998.00 |
| Jun 20 2024 | 0.2727 | 0.0188 | 7.40% | 0.2547 | 0.2748 | 0.2547 | 241,221.00 |
| Jun 19 2024 | 0.2539 | -0.0084 | -3.20% | 0.2623 | 0.2812 | 0.2523 | 210,701.00 |
| Jun 18 2024 | 0.2623 | 0.0143 | 5.77% | 0.2489 | 0.2648 | 0.215 | 488,903.00 |
| Jun 17 2024 | 0.248 | -0.0114 | -4.39% | 0.2595 | 0.2757 | 0.2372 | 429,444.00 |
| Jun 16 2024 | 0.2594 | 0.0143 | 5.83% | 0.2451 | 0.2664 | 0.2407 | 477,598.00 |
| Jun 15 2024 | 0.2451 | 0.0213 | 9.52% | 0.2225 | 0.2596 | 0.2199 | 254,273.00 |
| Jun 14 2024 | 0.2238 | -0.0011 | -0.49% | 0.2244 | 0.2336 | 0.2097 | 404,346.00 |
| Jun 13 2024 | 0.2249 | -0.0567 | -20.13% | 0.2798 | 0.2798 | 0.1781 | 599,718.00 |
| Jun 12 2024 | 0.2816 | 0.0059 | 2.14% | 0.2748 | 0.300 | 0.2724 | 133,618.00 |
| Jun 11 2024 | 0.2757 | -0.0249 | -8.28% | 0.300 | 0.3007 | 0.2744 | 81,755.00 |
| Jun 10 2024 | 0.3006 | -0.0271 | -8.27% | 0.3256 | 0.3328 | 0.2968 | 43,056.00 |
| Jun 09 2024 | 0.3277 | 0.0122 | 3.87% | 0.3148 | 0.3327 | 0.3125 | 53,355.00 |
| Jun 08 2024 | 0.3155 | -0.0145 | -4.39% | 0.3274 | 0.3299 | 0.3116 | 72,307.00 |
| Jun 07 2024 | 0.330 | -0.0305 | -8.46% | 0.3596 | 0.3649 | 0.303 | 79,690.00 |
| Jun 06 2024 | 0.3605 | -0.0066 | -1.80% | 0.3683 | 0.3684 | 0.359 | 16,784.00 |
| Jun 05 2024 | 0.3671 | 0.0032 | 0.88% | 0.3636 | 0.3685 | 0.3601 | 38,772.00 |
| Jun 04 2024 | 0.3639 | 0.008 | 2.25% | 0.3557 | 0.3723 | 0.3551 | 50,652.00 |
| Jun 03 2024 | 0.3559 | 0.0002 | 0.06% | 0.355 | 0.3751 | 0.3511 | 36,888.00 |
| Jun 02 2024 | 0.3557 | -0.014 | -3.79% | 0.3697 | 0.3725 | 0.353 | 18,762.00 |
| Jun 01 2024 | 0.3697 | 0.0046 | 1.26% | 0.361 | 0.3717 | 0.361 | 15,083.00 |
| May 31 2024 | 0.3651 | -0.0045 | -1.22% | 0.3682 | 0.3735 | 0.3576 | 43,874.00 |
| May 30 2024 | 0.3696 | -0.0094 | -2.48% | 0.378 | 0.383 | 0.3647 | 42,637.00 |
| May 29 2024 | 0.379 | -0.0062 | -1.61% | 0.3863 | 0.3955 | 0.3781 | 46,246.00 |
| May 28 2024 | 0.3852 | -0.0018 | -0.47% | 0.3853 | 0.407 | 0.3691 | 115,216.00 |
| May 27 2024 | 0.387 | 0.0094 | 2.49% | 0.381 | 0.3926 | 0.3745 | 22,643.00 |
| May 26 2024 | 0.3776 | -0.0129 | -3.30% | 0.3918 | 0.3918 | 0.3776 | 48,230.00 |
| May 25 2024 | 0.3905 | 0.004 | 1.03% | 0.3887 | 0.402 | 0.3884 | 23,981.00 |
| May 24 2024 | 0.3865 | 0.0215 | 5.89% | 0.370 | 0.3866 | 0.3594 | 57,248.00 |
| May 23 2024 | 0.365 | -0.001 | -0.27% | 0.3674 | 0.3703 | 0.3398 | 51,263.00 |
| May 22 2024 | 0.366 | -0.0141 | -3.71% | 0.3795 | 0.3795 | 0.3655 | 45,071.00 |
| May 21 2024 | 0.3801 | 0.017 | 4.68% | 0.3631 | 0.3875 | 0.3631 | 126,561.00 |
| May 20 2024 | 0.3631 | 0.0335 | 10.16% | 0.3291 | 0.3631 | 0.3177 | 201,839.00 |
| May 19 2024 | 0.3296 | -0.0133 | -3.88% | 0.3422 | 0.3442 | 0.3273 | 21,567.00 |
| May 18 2024 | 0.3429 | 0.0019 | 0.56% | 0.3402 | 0.3429 | 0.3356 | 17,641.00 |
| May 17 2024 | 0.341 | 0.009 | 2.71% | 0.3286 | 0.3444 | 0.3285 | 36,426.00 |
| May 16 2024 | 0.332 | -0.0022 | -0.66% | 0.3307 | 0.3328 | 0.3212 | 32,884.00 |
| May 15 2024 | 0.3342 | 0.0164 | 5.16% | 0.3193 | 0.3357 | 0.2964 | 120,805.00 |
| May 14 2024 | 0.3178 | -0.0131 | -3.96% | 0.330 | 0.330 | 0.3061 | 126,857.00 |
| May 13 2024 | 0.3309 | -0.0038 | -1.14% | 0.3352 | 0.3378 | 0.3235 | 29,436.00 |
| May 12 2024 | 0.3347 | -0.0024 | -0.71% | 0.3394 | 0.3427 | 0.3347 | 188,115.00 |
| May 11 2024 | 0.3371 | 0.0036 | 1.08% | 0.3364 | 0.3457 | 0.336 | 172,918.00 |
| May 10 2024 | 0.3335 | -0.0228 | -6.40% | 0.3567 | 0.3604 | 0.3331 | 82,754.00 |
| May 09 2024 | 0.3563 | 0.0029 | 0.82% | 0.3523 | 0.3602 | 0.3479 | 57,134.00 |
| May 08 2024 | 0.3534 | 0.0147 | 4.34% | 0.3393 | 0.358 | 0.3345 | 164,703.00 |
| May 07 2024 | 0.3387 | -0.006 | -1.74% | 0.3467 | 0.3638 | 0.3377 | 217,991.00 |
| May 06 2024 | 0.3447 | -0.0125 | -3.50% | 0.3567 | 0.3788 | 0.3342 | 955,965.00 |
| May 05 2024 | 0.3572 | 0.0086 | 2.47% | 0.3488 | 0.3685 | 0.3426 | 208,626.00 |
| May 04 2024 | 0.3486 | -0.0036 | -1.02% | 0.3493 | 0.3538 | 0.3476 | 46,091.00 |
| May 03 2024 | 0.3522 | 0.013 | 3.83% | 0.3359 | 0.3523 | 0.3352 | 79,750.00 |
| May 02 2024 | 0.3392 | 0.0017 | 0.50% | 0.3279 | 0.3415 | 0.3278 | 52,546.00 |
| May 01 2024 | 0.3375 | 0.0105 | 3.21% | 0.3283 | 0.3391 | 0.3114 | 168,158.00 |
| Apr 30 2024 | 0.327 | -0.0195 | -5.63% | 0.3465 | 0.3471 | 0.3158 | 85,303.00 |
| Apr 29 2024 | 0.3465 | -0.0048 | -1.37% | 0.3515 | 0.3536 | 0.3381 | 72,784.00 |
| Apr 28 2024 | 0.3513 | -0.0004 | -0.11% | 0.3529 | 0.3628 | 0.3513 | 52,152.00 |
| Apr 27 2024 | 0.3517 | 0.0001 | 0.03% | 0.3502 | 0.3565 | 0.3403 | 32,015.00 |
| Apr 26 2024 | 0.3516 | -0.0015 | -0.42% | 0.3536 | 0.3576 | 0.344 | 29,888.00 |
| Apr 25 2024 | 0.3531 | -0.0151 | -4.10% | 0.3502 | 0.3571 | 0.3391 | 26,037.00 |
| Apr 24 2024 | 0.3682 | -0.0024 | -0.65% | 0.3681 | 0.3833 | 0.3681 | 26,171.00 |
| Apr 23 2024 | 0.3706 | -0.0084 | -2.22% | 0.3797 | 0.3798 | 0.370 | 29,804.00 |
| Apr 22 2024 | 0.379 | 0.0126 | 3.44% | 0.3703 | 0.382 | 0.3663 | 31,185.00 |
| Apr 21 2024 | 0.3664 | -0.0092 | -2.45% | 0.3689 | 0.3772 | 0.3593 | 51,294.00 |
| Apr 20 2024 | 0.3756 | 0.0257 | 7.34% | 0.3492 | 0.3764 | 0.3478 | 37,318.00 |
| Apr 19 2024 | 0.3499 | 0.0017 | 0.49% | 0.3472 | 0.357 | 0.3229 | 80,630.00 |
| Apr 18 2024 | 0.3482 | 0.0071 | 2.08% | 0.3434 | 0.352 | 0.337 | 55,258.00 |
| Apr 17 2024 | 0.3411 | -0.0078 | -2.24% | 0.3456 | 0.3508 | 0.3291 | 40,003.00 |
| Apr 16 2024 | 0.3489 | 0.0054 | 1.57% | 0.339 | 0.352 | 0.3321 | 102,631.00 |
| Apr 15 2024 | 0.3435 | -0.0206 | -5.66% | 0.3627 | 0.3721 | 0.3353 | 58,228.00 |
| Apr 14 2024 | 0.3641 | 0.0124 | 3.53% | 0.3491 | 0.3733 | 0.3357 | 607,484.00 |
| Apr 13 2024 | 0.3517 | -0.0376 | -9.66% | 0.3861 | 0.4078 | 0.2922 | 150,325.00 |
| Apr 12 2024 | 0.3893 | -0.0923 | -19.17% | 0.482 | 0.484 | 0.3407 | 170,124.00 |
| Apr 11 2024 | 0.4816 | -0.009 | -1.83% | 0.4904 | 0.4943 | 0.476 | 5,920.00 |
| Apr 10 2024 | 0.4906 | -0.001 | -0.20% | 0.4894 | 0.4926 | 0.4718 | 34,079.00 |
| Apr 09 2024 | 0.4916 | -0.0247 | -4.78% | 0.5094 | 0.5099 | 0.4916 | 11,748.00 |
| Apr 08 2024 | 0.5163 | 0.0154 | 3.07% | 0.497 | 0.5187 | 0.4941 | 69,775.00 |
| Apr 07 2024 | 0.5009 | 0.011 | 2.25% | 0.4903 | 0.5054 | 0.4903 | 36,220.00 |
| Apr 06 2024 | 0.4899 | 0.0038 | 0.78% | 0.4859 | 0.4946 | 0.4846 | 28,195.00 |
| Apr 05 2024 | 0.4861 | -0.008 | -1.62% | 0.4954 | 0.4961 | 0.4727 | 24,734.00 |
| Apr 04 2024 | 0.4941 | 0.0184 | 3.87% | 0.481 | 0.5025 | 0.470 | 27,179.00 |
| Apr 03 2024 | 0.4757 | -0.0101 | -2.08% | 0.4703 | 0.493 | 0.4645 | 26,225.00 |
| Apr 02 2024 | 0.4858 | -0.0367 | -7.02% | 0.5195 | 0.5195 | 0.4779 | 59,313.00 |
| Apr 01 2024 | 0.5225 | -0.0198 | -3.65% | 0.5445 | 0.5467 | 0.5062 | 74,089.00 |
| Mar 31 2024 | 0.5423 | 0.0025 | 0.46% | 0.5407 | 0.5495 | 0.5407 | 34,373.00 |
| Mar 30 2024 | 0.5398 | -0.0195 | -3.49% | 0.561 | 0.5639 | 0.5139 | 39,736.00 |
| Mar 29 2024 | 0.5593 | 0.0017 | 0.30% | 0.5552 | 0.5739 | 0.547 | 49,945.00 |
| Mar 28 2024 | 0.5576 | 0.0045 | 0.81% | 0.5518 | 0.5603 | 0.5373 | 22,823.00 |
| Mar 27 2024 | 0.5531 | -0.0083 | -1.48% | 0.5589 | 0.5684 | 0.5389 | 65,787.00 |
| Mar 26 2024 | 0.5614 | 0.004 | 0.72% | 0.5561 | 0.5691 | 0.5456 | 89,078.00 |
