Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.9038 EUR |
81,325.4756 CRV |
0.8673 EUR |
0.8630 EUR |
0.8772 EUR |
0.8688 EUR |
| 2025-01-07 |
0.9067 EUR |
2,391,417.2131 CRV |
0.9588 EUR |
0.8665 EUR |
0.9683 EUR |
0.8687 EUR |
| 2025-01-06 |
0.9753 EUR |
986,190.2268 CRV |
1.0013 EUR |
0.9378 EUR |
1.0248 EUR |
0.9482 EUR |
| 2025-01-05 |
1.0008 EUR |
1,101,497.3254 CRV |
1.0179 EUR |
0.9859 EUR |
1.0215 EUR |
1.0065 EUR |
| 2025-01-04 |
1.0479 EUR |
374,392.9716 CRV |
1.0472 EUR |
1.0149 EUR |
1.0735 EUR |
1.0233 EUR |
| 2025-01-03 |
1.0301 EUR |
2,064,289.1794 CRV |
0.9785 EUR |
0.9458 EUR |
1.0828 EUR |
1.0506 EUR |
| 2025-01-02 |
0.9763 EUR |
1,649,601.6869 CRV |
0.9305 EUR |
0.9243 EUR |
1.0126 EUR |
0.9956 EUR |
| 2025-01-01 |
0.8807 EUR |
1,879,211.8100 CRV |
0.8599 EUR |
0.8349 EUR |
0.9469 EUR |
0.9366 EUR |
| 2024-12-31 |
0.8780 EUR |
3,586,116.2674 CRV |
0.8890 EUR |
0.8500 EUR |
0.9148 EUR |
0.8623 EUR |
| 2024-12-30 |
0.9073 EUR |
3,303,837.0640 CRV |
0.9067 EUR |
0.8636 EUR |
0.9536 EUR |
0.8851 EUR |
| 2024-12-29 |
0.9453 EUR |
1,213,865.1798 CRV |
0.9808 EUR |
0.9008 EUR |
0.9834 EUR |
0.9012 EUR |
| 2024-12-28 |
0.8970 EUR |
2,671,283.9311 CRV |
0.8617 EUR |
0.8198 EUR |
1.0027 EUR |
1.0010 EUR |
| 2024-12-27 |
0.9178 EUR |
5,512,159.2745 CRV |
0.9177 EUR |
0.8619 EUR |
0.9713 EUR |
0.8630 EUR |
| 2024-12-26 |
0.8998 EUR |
2,216,382.2354 CRV |
0.9806 EUR |
0.8576 EUR |
0.9852 EUR |
0.9027 EUR |
| 2024-12-25 |
0.9968 EUR |
743,374.4683 CRV |
0.9775 EUR |
0.9690 EUR |
1.0242 EUR |
0.9764 EUR |
| 2024-12-24 |
0.9619 EUR |
1,992,402.3995 CRV |
0.9066 EUR |
0.8726 EUR |
1.0228 EUR |
0.9890 EUR |
| 2024-12-23 |
0.7988 EUR |
565,439.4423 CRV |
0.7849 EUR |
0.7700 EUR |
0.8613 EUR |
0.8112 EUR |
| 2024-12-22 |
0.7527 EUR |
3,909,778.1568 CRV |
0.7552 EUR |
0.7100 EUR |
0.8094 EUR |
0.7972 EUR |
| 2024-12-21 |
0.8145 EUR |
1,377,102.9785 CRV |
0.7950 EUR |
0.7495 EUR |
0.9000 EUR |
0.7642 EUR |
| 2024-12-20 |
0.7279 EUR |
5,775,634.1317 CRV |
0.8098 EUR |
0.6536 EUR |
0.8364 EUR |
0.8067 EUR |
| 2024-12-19 |
0.8742 EUR |
4,634,180.6510 CRV |
0.9203 EUR |
0.7836 EUR |
0.9429 EUR |
0.8219 EUR |
| 2024-12-18 |
1.0033 EUR |
2,705,477.3890 CRV |
1.0636 EUR |
0.8800 EUR |
1.0680 EUR |
0.9488 EUR |
| 2024-12-17 |
1.0609 EUR |
1,223,459.3476 CRV |
1.0155 EUR |
0.9955 EUR |
1.1030 EUR |
1.0687 EUR |
| 2024-12-16 |
1.0412 EUR |
1,984,370.5713 CRV |
1.0714 EUR |
0.9986 EUR |
1.1054 EUR |
1.0357 EUR |
| 2024-12-15 |
1.0738 EUR |
1,061,556.8725 CRV |
1.0878 EUR |
1.0488 EUR |
1.1141 EUR |
1.0668 EUR |
| 2024-12-14 |
1.1513 EUR |
1,948,291.2419 CRV |
1.0792 EUR |
1.0610 EUR |
1.2352 EUR |
1.0744 EUR |
| 2024-12-13 |
1.1176 EUR |
1,360,596.1205 CRV |
1.1390 EUR |
1.0643 EUR |
1.1896 EUR |
1.0846 EUR |
| 2024-12-12 |
1.0790 EUR |
1,861,175.0407 CRV |
1.0740 EUR |
1.0266 EUR |
1.1471 EUR |
1.1423 EUR |
| 2024-12-11 |
1.0316 EUR |
4,025,509.5722 CRV |
1.0151 EUR |
0.9290 EUR |
1.0914 EUR |
1.0544 EUR |
| 2024-12-10 |
1.0140 EUR |
4,021,731.9492 CRV |
1.0026 EUR |
0.9364 EUR |
1.1557 EUR |
0.9838 EUR |
| 2024-12-09 |
1.0269 EUR |
7,697,214.5582 CRV |
1.1382 EUR |
0.8269 EUR |
1.1415 EUR |
0.9456 EUR |
| 2024-12-08 |
1.1265 EUR |
2,515,870.4788 CRV |
1.1110 EUR |
1.0756 EUR |
1.1781 EUR |
1.1448 EUR |
| 2024-12-07 |
1.1666 EUR |
2,245,640.2958 CRV |
1.1841 EUR |
1.0967 EUR |
1.2600 EUR |
1.1318 EUR |
| 2024-12-06 |
1.1173 EUR |
3,658,508.7376 CRV |
1.0006 EUR |
0.9905 EUR |
1.2367 EUR |
1.1713 EUR |
| 2024-12-05 |
1.0237 EUR |
4,040,361.6500 CRV |
1.0338 EUR |
0.9189 EUR |
1.1282 EUR |
1.0636 EUR |
| 2024-12-04 |
1.0436 EUR |
5,602,188.5239 CRV |
0.8358 EUR |
0.8223 EUR |
1.1956 EUR |
1.0377 EUR |
| 2024-12-03 |
0.7980 EUR |
13,967,283.2425 CRV |
0.6958 EUR |
0.6903 EUR |
0.9298 EUR |
0.8303 EUR |
| 2024-12-02 |
0.6951 EUR |
18,741,206.2293 CRV |
0.6356 EUR |
0.6348 EUR |
0.7649 EUR |
0.7012 EUR |
| 2024-12-01 |
0.6319 EUR |
14,579,020.8617 CRV |
0.6526 EUR |
0.5969 EUR |
0.6963 EUR |
0.6363 EUR |
| 2024-11-30 |
0.5696 EUR |
10,201,086.8302 CRV |
0.5118 EUR |
0.5046 EUR |
0.6567 EUR |
0.6494 EUR |
| 2024-11-29 |
0.4978 EUR |
6,925,269.1696 CRV |
0.4697 EUR |
0.4603 EUR |
0.5179 EUR |
0.5060 EUR |
| 2024-11-28 |
0.4748 EUR |
1,607,459.3501 CRV |
0.4809 EUR |
0.4500 EUR |
0.4864 EUR |
0.4659 EUR |
| 2024-11-27 |
0.4648 EUR |
12,206,283.0768 CRV |
0.4571 EUR |
0.4446 EUR |
0.5024 EUR |
0.4880 EUR |
| 2024-11-26 |
0.4624 EUR |
7,176,735.6770 CRV |
0.4975 EUR |
0.4450 EUR |
0.5075 EUR |
0.4636 EUR |
| 2024-11-25 |
0.5119 EUR |
4,464,282.0243 CRV |
0.4820 EUR |
0.4584 EUR |
0.5479 EUR |
0.4822 EUR |
| 2024-11-24 |
0.4692 EUR |
2,880,738.4291 CRV |
0.4725 EUR |
0.4455 EUR |
0.5136 EUR |
0.4842 EUR |
| 2024-11-23 |
0.4568 EUR |
4,472,387.5398 CRV |
0.4528 EUR |
0.4345 EUR |
0.5153 EUR |
0.4671 EUR |
| 2024-11-22 |
0.4081 EUR |
16,639,250.8264 CRV |
0.3878 EUR |
0.3762 EUR |
0.4538 EUR |
0.4504 EUR |
| 2024-11-21 |
0.3680 EUR |
15,971,184.8125 CRV |
0.3527 EUR |
0.3351 EUR |
0.4142 EUR |
0.3913 EUR |
| 2024-11-20 |
0.3668 EUR |
3,472,888.6387 CRV |
0.3838 EUR |
0.3416 EUR |
0.3851 EUR |
0.3584 EUR |