Register to chat with like-minded investors on our interactive forums.
CRVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000128 | -0.00000800 | -5.89% | 0.000137 | 0.000138 | 0.000128 | 3.00 |
| May 19 2024 | 0.000136 | -0.00000300 | -2.16% | 0.000139 | 0.000139 | 0.000136 | 0.00 |
| May 18 2024 | 0.000139 | -0.00000100 | -0.72% | 0.000139 | 0.000139 | 0.000137 | 0.00 |
| May 17 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000142 | 0.000142 | 0.000139 | 0.00 |
| May 16 2024 | 0.000142 | 0.00000200 | 1.43% | 0.000139 | 0.000143 | 0.000138 | 1.00 |
| May 15 2024 | 0.00014 | 0.00000081 | 0.58% | 0.00014 | 0.00014 | 0.000137 | 1.00 |
| May 14 2024 | 0.000139 | -0.00000200 | -1.41% | 0.000141 | 0.000142 | 0.000139 | 1.00 |
| May 13 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000142 | 0.000143 | 0.000141 | 0.00 |
| May 12 2024 | 0.000143 | -0.00000200 | -1.37% | 0.000145 | 0.000146 | 0.000143 | 0.00 |
| May 11 2024 | 0.000145 | 0.00000100 | 0.69% | 0.000145 | 0.000147 | 0.000145 | 0.00 |
| May 10 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000147 | 0.000148 | 0.000144 | 0.00 |
| May 09 2024 | 0.000147 | 0.00000027 | 0.18% | 0.000147 | 0.000149 | 0.000146 | 1.00 |
| May 08 2024 | 0.000147 | 0.00000600 | 4.26% | 0.00014 | 0.000148 | 0.000139 | 2.00 |
| May 07 2024 | 0.000141 | -0.00000074 | -0.52% | 0.00014 | 0.000141 | 0.00014 | 0.00 |
| May 06 2024 | 0.000141 | -0.00000073 | -0.51% | 0.000142 | 0.000144 | 0.000138 | 1.00 |
| May 05 2024 | 0.000142 | 0.00000200 | 1.43% | 0.00014 | 0.000142 | 0.000139 | 1.00 |
| May 04 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000141 | 0.00014 | 0.00 |
| May 03 2024 | 0.000141 | -0.00000014 | -0.10% | 0.000141 | 0.000144 | 0.000141 | 0.00 |
| May 02 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000142 | 0.000142 | 0.000141 | 0.00 |
| May 01 2024 | 0.00014 | 0.00000500 | 3.71% | 0.000138 | 0.00014 | 0.000136 | 1.00 |
| Apr 30 2024 | 0.000135 | 0.00000021 | 0.16% | 0.000135 | 0.000136 | 0.000134 | 1.00 |
| Apr 29 2024 | 0.000135 | -0.00000004 | -0.03% | 0.000134 | 0.000137 | 0.000134 | 0.00 |
| Apr 28 2024 | 0.000135 | -0.00000200 | -1.47% | 0.000137 | 0.000137 | 0.000134 | 1.00 |
| Apr 27 2024 | 0.000136 | -0.00000400 | -2.85% | 0.000139 | 0.00014 | 0.000135 | 1.00 |
| Apr 26 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000142 | 0.000139 | 1.00 |
| Apr 25 2024 | 0.000139 | -0.00000030 | -0.22% | 0.000138 | 0.000139 | 0.000136 | 1.00 |
| Apr 24 2024 | 0.000139 | -0.00000500 | -3.47% | 0.000144 | 0.000144 | 0.000139 | 0.00 |
| Apr 23 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000145 | 0.000145 | 0.000144 | 0.00 |
| Apr 22 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000147 | 0.000144 | 1.00 |
| Apr 21 2024 | 0.000143 | -0.00000300 | -2.05% | 0.000146 | 0.000147 | 0.000143 | 1.00 |
| Apr 20 2024 | 0.000146 | 0.00000500 | 3.54% | 0.000139 | 0.000146 | 0.000139 | 1.00 |
| Apr 19 2024 | 0.000141 | 0.00000100 | 0.71% | 0.000141 | 0.000143 | 0.00014 | 1.00 |
| Apr 18 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000141 | 0.000142 | 0.00014 | 1.00 |
| Apr 17 2024 | 0.000142 | 0.00000200 | 1.43% | 0.000139 | 0.000142 | 0.000138 | 0.00 |
| Apr 16 2024 | 0.000139 | 0.00000200 | 1.45% | 0.000137 | 0.00014 | 0.000137 | 1.00 |
| Apr 15 2024 | 0.000138 | -0.00000500 | -3.51% | 0.000142 | 0.000142 | 0.000137 | 1.00 |
| Apr 14 2024 | 0.000142 | 0.00000300 | 2.15% | 0.00014 | 0.000145 | 0.00014 | 2.00 |
| Apr 13 2024 | 0.00014 | -0.00000900 | -6.06% | 0.000148 | 0.000162 | 0.000126 | 25.00 |
| Apr 12 2024 | 0.000149 | -0.000023 | -13.45% | 0.00017 | 0.000172 | 0.000114 | 36.00 |
| Apr 11 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000167 | 0.000172 | 0.000167 | 2.00 |
| Apr 10 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000175 | 0.000175 | 0.000173 | 1.00 |
| Apr 09 2024 | 0.000177 | -0.00000200 | -1.12% | 0.000177 | 0.000179 | 0.000175 | 1.00 |
| Apr 08 2024 | 0.000179 | -0.00000700 | -3.77% | 0.000185 | 0.000185 | 0.000177 | 3.00 |
| Apr 07 2024 | 0.000186 | 0.00000100 | 0.54% | 0.000184 | 0.000188 | 0.000184 | 2.00 |
| Apr 06 2024 | 0.000184 | -0.00000073 | -0.39% | 0.000185 | 0.000185 | 0.000183 | 0.00 |
| Apr 05 2024 | 0.000185 | -0.00000300 | -1.60% | 0.000188 | 0.000188 | 0.000185 | 0.00 |
| Apr 04 2024 | 0.000188 | 0.00000700 | 3.87% | 0.000182 | 0.000189 | 0.000182 | 2.00 |
| Apr 03 2024 | 0.000181 | -0.00000500 | -2.69% | 0.000184 | 0.000186 | 0.000181 | 3.00 |
| Apr 02 2024 | 0.000186 | -0.00000100 | -0.54% | 0.000185 | 0.000186 | 0.00018 | 1.00 |
| Apr 01 2024 | 0.000187 | -0.00000300 | -1.58% | 0.000189 | 0.000191 | 0.000186 | 2.00 |
| Mar 31 2024 | 0.00019 | -0.00000800 | -4.05% | 0.000195 | 0.000195 | 0.00019 | 1.00 |
| Mar 30 2024 | 0.000197 | -0.00000400 | -1.99% | 0.0002 | 0.0002 | 0.000195 | 2.00 |
| Mar 29 2024 | 0.000201 | 0.00000500 | 2.55% | 0.000196 | 0.000201 | 0.000196 | 0.00 |
| Mar 28 2024 | 0.000196 | -0.00000100 | -0.51% | 0.000197 | 0.000197 | 0.000194 | 1.00 |
| Mar 27 2024 | 0.000197 | 0.00000052 | 0.26% | 0.000196 | 0.000197 | 0.000194 | 1.00 |
| Mar 26 2024 | 0.000196 | 0.00000087 | 0.44% | 0.000198 | 0.000199 | 0.000195 | 2.00 |
| Mar 25 2024 | 0.000196 | -0.00000200 | -1.01% | 0.000199 | 0.000201 | 0.000196 | 1.00 |
| Mar 24 2024 | 0.000197 | 0.00000001 | 0.01% | 0.000199 | 0.000199 | 0.000196 | 1.00 |
| Mar 23 2024 | 0.000197 | -0.00000100 | -0.50% | 0.000198 | 0.0002 | 0.000197 | 0.00 |
| Mar 22 2024 | 0.000199 | 0.00000500 | 2.59% | 0.000192 | 0.000199 | 0.000191 | 4.00 |
| Mar 21 2024 | 0.000193 | 0.00000031 | 0.16% | 0.000193 | 0.000193 | 0.000189 | 1.00 |
| Mar 20 2024 | 0.000193 | 0.00000400 | 2.12% | 0.000192 | 0.000195 | 0.000191 | 2.00 |
| Mar 19 2024 | 0.000188 | -0.00000050 | -0.26% | 0.000185 | 0.000189 | 0.000185 | 2.00 |
| Mar 18 2024 | 0.000189 | 0.00 | 0.00% | 0.000189 | 0.000189 | 0.000189 | 0.00 |
| Mar 17 2024 | 0.000189 | -0.00000600 | -3.09% | 0.000188 | 0.000196 | 0.00011 | 30.00 |
| Mar 16 2024 | 0.000194 | -0.00000900 | -4.43% | 0.000205 | 0.000205 | 0.000194 | 2.00 |
| Mar 15 2024 | 0.000203 | -0.000011 | -5.13% | 0.000209 | 0.000209 | 0.000202 | 4.00 |
| Mar 14 2024 | 0.000214 | 0.00 | 0.00% | 0.000214 | 0.000214 | 0.000214 | 0.00 |
| Mar 13 2024 | 0.000214 | 0.00000800 | 3.88% | 0.000207 | 0.000214 | 0.000207 | 2.00 |
| Mar 12 2024 | 0.000206 | -0.00000200 | -0.96% | 0.000208 | 0.000208 | 0.0002 | 5.00 |
| Mar 11 2024 | 0.000208 | 0.00000300 | 1.46% | 0.000208 | 0.00021 | 0.000199 | 7.00 |
| Mar 10 2024 | 0.000205 | 0.00000400 | 1.99% | 0.0002 | 0.000206 | 0.000198 | 4.00 |
| Mar 09 2024 | 0.000201 | 0.00000600 | 3.08% | 0.000194 | 0.000212 | 0.000194 | 5.00 |
| Mar 08 2024 | 0.000195 | -0.000011 | -5.33% | 0.000207 | 0.000207 | 0.000193 | 3.00 |
| Mar 07 2024 | 0.000206 | -0.00000400 | -1.90% | 0.00021 | 0.00021 | 0.000203 | 3.00 |
| Mar 06 2024 | 0.000211 | 0.000018 | 9.35% | 0.000189 | 0.000215 | 0.000187 | 12.00 |
| Mar 05 2024 | 0.000192 | -0.000017 | -8.11% | 0.000211 | 0.000216 | 0.000192 | 12.00 |
| Mar 04 2024 | 0.00021 | 0.000015 | 7.72% | 0.000191 | 0.000213 | 0.000191 | 10.00 |
| Mar 03 2024 | 0.000194 | -0.00000500 | -2.51% | 0.000199 | 0.000203 | 0.000189 | 6.00 |
| Mar 02 2024 | 0.000199 | 0.00001 | 5.29% | 0.000191 | 0.000199 | 0.000189 | 5.00 |
| Mar 01 2024 | 0.000189 | 0.00000700 | 3.86% | 0.000179 | 0.000189 | 0.000173 | 5.00 |
| Feb 29 2024 | 0.000182 | 0.00000500 | 2.84% | 0.000175 | 0.000186 | 0.000175 | 8.00 |
| Feb 28 2024 | 0.000176 | -0.00000800 | -4.34% | 0.000185 | 0.000187 | 0.000176 | 4.00 |
| Feb 27 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000186 | 0.000186 | 0.000182 | 2.00 |
| Feb 26 2024 | 0.000187 | -0.00000700 | -3.60% | 0.000192 | 0.000192 | 0.000184 | 2.00 |
| Feb 25 2024 | 0.000194 | -0.00000500 | -2.50% | 0.000201 | 0.000201 | 0.000193 | 3.00 |
| Feb 24 2024 | 0.0002 | -0.00000087 | -0.43% | 0.000203 | 0.000216 | 0.000195 | 9.00 |
| Feb 23 2024 | 0.000201 | 0.000015 | 8.08% | 0.000186 | 0.000209 | 0.000186 | 7.00 |
| Feb 22 2024 | 0.000186 | 0.00000400 | 2.20% | 0.000183 | 0.000187 | 0.000182 | 2.00 |
| Feb 21 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000184 | 0.000184 | 0.000174 | 5.00 |
