Register to chat with like-minded investors on our interactive forums.
CRVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000081 | -0.00000300 | -3.59% | 0.000084 | 0.000085 | 0.000081 | 32,909.00 |
| Jul 17 2024 | 0.000084 | 0.00000020 | 0.24% | 0.000084 | 0.000086 | 0.000083 | 32,253.00 |
| Jul 16 2024 | 0.000083 | -0.00000400 | -4.60% | 0.000087 | 0.000087 | 0.000083 | 34,062.00 |
| Jul 15 2024 | 0.000087 | -0.00000200 | -2.25% | 0.000088 | 0.00009 | 0.000087 | 31,306.00 |
| Jul 14 2024 | 0.000089 | -0.00000300 | -3.28% | 0.000091 | 0.000092 | 0.000087 | 35,107.00 |
| Jul 13 2024 | 0.000092 | 0.00000300 | 3.37% | 0.00009 | 0.000092 | 0.000089 | 36,454.00 |
| Jul 12 2024 | 0.000089 | 0.00000200 | 2.31% | 0.000087 | 0.00009 | 0.000086 | 36,589.00 |
| Jul 11 2024 | 0.000087 | -0.00000800 | -8.46% | 0.000094 | 0.000095 | 0.000086 | 36,470.00 |
| Jul 10 2024 | 0.000095 | 0.00000200 | 2.16% | 0.000093 | 0.000095 | 0.00009 | 33,397.00 |
| Jul 09 2024 | 0.000093 | -0.00000300 | -3.14% | 0.000095 | 0.000097 | 0.000091 | 37,047.00 |
| Jul 08 2024 | 0.000096 | 0.00000900 | 10.39% | 0.000087 | 0.000099 | 0.000087 | 37,229.00 |
| Jul 07 2024 | 0.000087 | 0.00000040 | 0.46% | 0.000086 | 0.000089 | 0.000086 | 37,883.00 |
| Jul 06 2024 | 0.000086 | 0.00000700 | 8.85% | 0.000079 | 0.000087 | 0.000079 | 39,107.00 |
| Jul 05 2024 | 0.000079 | 0.00000050 | 0.64% | 0.000079 | 0.000081 | 0.000075 | 57,351.00 |
| Jul 04 2024 | 0.000079 | -0.00000400 | -4.85% | 0.000082 | 0.000085 | 0.000079 | 65,388.00 |
| Jul 03 2024 | 0.000083 | -0.00000050 | -0.60% | 0.000083 | 0.000086 | 0.000081 | 38,141.00 |
| Jul 02 2024 | 0.000083 | 0.00000070 | 0.85% | 0.000082 | 0.000084 | 0.000081 | 33,022.00 |
| Jul 01 2024 | 0.000082 | -0.00000080 | -0.96% | 0.000083 | 0.000084 | 0.000078 | 34,004.00 |
| Jun 30 2024 | 0.000083 | 0.00000100 | 1.23% | 0.000082 | 0.000085 | 0.000081 | 31,454.00 |
| Jun 29 2024 | 0.000082 | -0.00000050 | -0.61% | 0.000082 | 0.000084 | 0.00008 | 46,217.00 |
| Jun 28 2024 | 0.000082 | -0.00000300 | -3.54% | 0.000084 | 0.000087 | 0.000082 | 48,896.00 |
| Jun 27 2024 | 0.000085 | -0.00000300 | -3.41% | 0.000088 | 0.000089 | 0.000082 | 49,180.00 |
| Jun 26 2024 | 0.000088 | -0.00000800 | -8.36% | 0.000096 | 0.000096 | 0.000088 | 36,139.00 |
| Jun 25 2024 | 0.000096 | -0.00000200 | -2.05% | 0.000098 | 0.000098 | 0.000094 | 44,330.00 |
| Jun 24 2024 | 0.000097 | 0.00000010 | 0.10% | 0.000098 | 0.000105 | 0.000093 | 63,179.00 |
| Jun 23 2024 | 0.000097 | -0.00000090 | -0.92% | 0.000098 | 0.000099 | 0.000094 | 33,511.00 |
| Jun 22 2024 | 0.000098 | 0.00000500 | 5.36% | 0.000093 | 0.000099 | 0.000093 | 41,681.00 |
| Jun 21 2024 | 0.000093 | -0.00000500 | -5.11% | 0.000098 | 0.000104 | 0.000093 | 59,732.00 |
| Jun 20 2024 | 0.000098 | 0.00000700 | 7.71% | 0.000091 | 0.000099 | 0.000091 | 46,611.00 |
| Jun 19 2024 | 0.000091 | -0.00000500 | -5.20% | 0.000096 | 0.000102 | 0.000091 | 64,080.00 |
| Jun 18 2024 | 0.000096 | 0.00000600 | 6.67% | 0.00009 | 0.000097 | 0.000082 | 88,240.00 |
| Jun 17 2024 | 0.00009 | -0.00000060 | -0.66% | 0.000091 | 0.000097 | 0.000087 | 140,334.00 |
| Jun 16 2024 | 0.000091 | 0.00000300 | 3.43% | 0.000088 | 0.000093 | 0.000085 | 87,381.00 |
| Jun 15 2024 | 0.000087 | 0.00000600 | 7.39% | 0.000081 | 0.000092 | 0.000079 | 101,147.00 |
| Jun 14 2024 | 0.000081 | -0.00000200 | -2.41% | 0.000083 | 0.000084 | 0.000079 | 65,650.00 |
| Jun 13 2024 | 0.000083 | -0.000018 | -17.80% | 0.000101 | 0.000101 | 0.00007 | 167,254.00 |
| Jun 12 2024 | 0.000101 | -0.00000050 | -0.49% | 0.000102 | 0.000103 | 0.000099 | 35,629.00 |
| Jun 11 2024 | 0.000102 | -0.00000300 | -2.87% | 0.000104 | 0.000108 | 0.00009 | 24,977.00 |
| Jun 10 2024 | 0.000105 | -0.00000800 | -7.10% | 0.000113 | 0.000115 | 0.000103 | 24,170.00 |
| Jun 09 2024 | 0.000113 | 0.00000400 | 3.69% | 0.000109 | 0.000114 | 0.000108 | 20,354.00 |
| Jun 08 2024 | 0.000109 | -0.00000600 | -5.25% | 0.000114 | 0.000114 | 0.000108 | 20,953.00 |
| Jun 07 2024 | 0.000114 | -0.00000700 | -5.79% | 0.000121 | 0.000123 | 0.000107 | 32,540.00 |
| Jun 06 2024 | 0.000121 | -0.00000200 | -1.63% | 0.000122 | 0.000123 | 0.00012 | 22,894.00 |
| Jun 05 2024 | 0.000123 | 0.00000070 | 0.57% | 0.000122 | 0.000123 | 0.000121 | 22,092.00 |
| Jun 04 2024 | 0.000122 | 0.00000100 | 0.83% | 0.000121 | 0.000125 | 0.000121 | 14,576.00 |
| Jun 03 2024 | 0.000121 | 0.00000090 | 0.75% | 0.00012 | 0.000125 | 0.000119 | 23,151.00 |
| Jun 02 2024 | 0.00012 | -0.00000400 | -3.23% | 0.000123 | 0.000124 | 0.000119 | 16,935.00 |
| Jun 01 2024 | 0.000124 | 0.00000070 | 0.57% | 0.000123 | 0.000125 | 0.000122 | 17,787.00 |
| May 31 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000126 | 0.000122 | 22,628.00 |
| May 30 2024 | 0.000125 | -0.00000300 | -2.35% | 0.000128 | 0.000129 | 0.000124 | 17,792.00 |
| May 29 2024 | 0.000128 | 0.00000050 | 0.39% | 0.000128 | 0.000133 | 0.000126 | 21,643.00 |
| May 28 2024 | 0.000127 | 0.00 | 0.00% | 0.000128 | 0.000132 | 0.000122 | 23,564.00 |
| May 27 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000129 | 0.000121 | 20,464.00 |
| May 26 2024 | 0.000126 | -0.00000700 | -5.28% | 0.000133 | 0.000133 | 0.000125 | 20,831.00 |
| May 25 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000132 | 0.000137 | 0.000132 | 19,860.00 |
| May 24 2024 | 0.000131 | 0.00000800 | 6.50% | 0.000123 | 0.000131 | 0.000123 | 16,008.00 |
| May 23 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000125 | 0.000117 | 35,190.00 |
| May 22 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000129 | 0.000124 | 19,389.00 |
| May 21 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000132 | 0.000125 | 25,221.00 |
| May 20 2024 | 0.000126 | -0.00001 | -7.33% | 0.000136 | 0.000139 | 0.000125 | 30,403.00 |
| May 19 2024 | 0.000136 | -0.00000300 | -2.15% | 0.000139 | 0.000139 | 0.000135 | 19,041.00 |
| May 18 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000137 | 19,565.00 |
| May 17 2024 | 0.000139 | -0.00000400 | -2.79% | 0.000143 | 0.000143 | 0.000139 | 19,775.00 |
| May 16 2024 | 0.000143 | 0.00000300 | 2.14% | 0.00014 | 0.000143 | 0.000138 | 24,976.00 |
| May 15 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000136 | 22,710.00 |
| May 14 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000143 | 0.000138 | 22,243.00 |
| May 13 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000143 | 0.000144 | 0.00014 | 22,818.00 |
| May 12 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000146 | 0.000142 | 21,474.00 |
| May 11 2024 | 0.000145 | 0.00000010 | 0.07% | 0.000145 | 0.000148 | 0.000145 | 24,221.00 |
| May 10 2024 | 0.000145 | -0.00000200 | -1.36% | 0.000147 | 0.000149 | 0.000143 | 23,592.00 |
| May 09 2024 | 0.000147 | -0.00000100 | -0.67% | 0.000148 | 0.00015 | 0.000146 | 22,189.00 |
| May 08 2024 | 0.000148 | 0.00000800 | 5.69% | 0.000141 | 0.000149 | 0.000139 | 23,357.00 |
| May 07 2024 | 0.000141 | -0.00000060 | -0.42% | 0.000141 | 0.000142 | 0.00014 | 21,741.00 |
| May 06 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000143 | 0.000144 | 0.000141 | 25,834.00 |
| May 05 2024 | 0.000143 | 0.00000200 | 1.42% | 0.00014 | 0.000143 | 0.000138 | 20,536.00 |
| May 04 2024 | 0.000141 | -0.00000100 | -0.71% | 0.000142 | 0.000142 | 0.00014 | 23,092.00 |
| May 03 2024 | 0.000142 | -0.00000060 | -0.42% | 0.000142 | 0.000144 | 0.000141 | 23,963.00 |
| May 02 2024 | 0.000142 | 0.00000200 | 1.42% | 0.000141 | 0.000143 | 0.00014 | 22,853.00 |
| May 01 2024 | 0.000141 | 0.00000500 | 3.70% | 0.000136 | 0.000142 | 0.000136 | 27,348.00 |
| Apr 30 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000137 | 0.000133 | 21,991.00 |
| Apr 29 2024 | 0.000135 | 0.00000020 | 0.15% | 0.000135 | 0.000138 | 0.000133 | 20,940.00 |
| Apr 28 2024 | 0.000135 | -0.00000200 | -1.46% | 0.000137 | 0.000138 | 0.000134 | 19,346.00 |
| Apr 27 2024 | 0.000137 | -0.00000400 | -2.85% | 0.00014 | 0.000141 | 0.000135 | 22,222.00 |
| Apr 26 2024 | 0.00014 | 0.00000030 | 0.21% | 0.00014 | 0.000142 | 0.000138 | 21,559.00 |
| Apr 25 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000136 | 21,434.00 |
| Apr 24 2024 | 0.000139 | -0.00000500 | -3.48% | 0.000144 | 0.000146 | 0.000139 | 23,282.00 |
| Apr 23 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000146 | 0.000143 | 21,184.00 |
| Apr 22 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000147 | 0.000144 | 20,836.00 |
| Apr 21 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000146 | 0.000147 | 0.000142 | 20,396.00 |
| Apr 20 2024 | 0.000147 | 0.00000500 | 3.54% | 0.000142 | 0.000147 | 0.000141 | 26,374.00 |
