Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.0508 EUR |
287,948.6705 CRV |
1.0338 EUR |
0.9189 EUR |
1.0397 EUR |
0.9582 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 |
| 2024-11-19 |
0.3912 EUR |
4,860,338.6689 CRV |
0.3553 EUR |
0.3497 EUR |
0.4155 EUR |
0.3872 EUR |
| 2024-11-18 |
0.3420 EUR |
2,962,233.2215 CRV |
0.3028 EUR |
0.3028 EUR |
0.3747 EUR |
0.3475 EUR |
| 2024-11-17 |
0.3120 EUR |
1,104,036.6876 CRV |
0.3151 EUR |
0.2981 EUR |
0.3267 EUR |
0.3027 EUR |
| 2024-11-16 |
0.3249 EUR |
4,483,869.2630 CRV |
0.2731 EUR |
0.2729 EUR |
0.3557 EUR |
0.3189 EUR |
| 2024-11-15 |
0.2716 EUR |
986,905.6846 CRV |
0.2735 EUR |
0.2622 EUR |
0.2817 EUR |
0.2765 EUR |
| 2024-11-14 |
0.2816 EUR |
1,442,273.2422 CRV |
0.2968 EUR |
0.2711 EUR |
0.2968 EUR |
0.2787 EUR |
| 2024-11-13 |
0.2700 EUR |
9,034,948.9990 CRV |
0.2613 EUR |
0.2399 EUR |
0.3072 EUR |
0.2938 EUR |
| 2024-11-12 |
0.2583 EUR |
4,871,278.6657 CRV |
0.2717 EUR |
0.2344 EUR |
0.2753 EUR |
0.2612 EUR |
| 2024-11-11 |
0.2676 EUR |
4,217,210.8387 CRV |
0.2640 EUR |
0.2577 EUR |
0.2768 EUR |
0.2711 EUR |
| 2024-11-10 |
0.2623 EUR |
7,541,224.4016 CRV |
0.2585 EUR |
0.2557 EUR |
0.2716 EUR |
0.2684 EUR |
| 2024-11-09 |
0.2526 EUR |
1,094,909.7551 CRV |
0.2504 EUR |
0.2478 EUR |
0.2630 EUR |
0.2519 EUR |
| 2024-11-08 |
0.2438 EUR |
1,337,428.7695 CRV |
0.2459 EUR |
0.2403 EUR |
0.2507 EUR |
0.2491 EUR |
| 2024-11-07 |
0.2450 EUR |
700,521.9984 CRV |
0.2407 EUR |
0.2395 EUR |
0.2494 EUR |
0.2441 EUR |
| 2024-11-06 |
0.2320 EUR |
4,839,150.8151 CRV |
0.2184 EUR |
0.2184 EUR |
0.2374 EUR |
0.2372 EUR |
| 2024-11-05 |
0.2121 EUR |
362,689.2608 CRV |
0.2072 EUR |
0.2069 EUR |
0.2187 EUR |
0.2153 EUR |
| 2024-11-04 |
0.2092 EUR |
2,438,992.6592 CRV |
0.2118 EUR |
0.2046 EUR |
0.2136 EUR |
0.2046 EUR |
| 2024-11-03 |
0.2114 EUR |
1,548,120.4771 CRV |
0.2189 EUR |
0.2062 EUR |
0.2189 EUR |
0.2123 EUR |
| 2024-11-02 |
0.2208 EUR |
4,153,983.3471 CRV |
0.2301 EUR |
0.2173 EUR |
0.2301 EUR |
0.2196 EUR |
| 2024-11-01 |
0.2314 EUR |
938,726.6147 CRV |
0.2333 EUR |
0.2263 EUR |
0.2385 EUR |
0.2277 EUR |
| 2024-10-31 |
0.2270 EUR |
8,472,811.1876 CRV |
0.2382 EUR |
0.2166 EUR |
0.2389 EUR |
0.2293 EUR |
| 2024-10-30 |
0.2395 EUR |
285,082.9943 CRV |
0.2391 EUR |
0.2349 EUR |
0.2454 EUR |
0.2407 EUR |
| 2024-10-29 |
0.2317 EUR |
6,513,882.6525 CRV |
0.2253 EUR |
0.2240 EUR |
0.2398 EUR |
0.2377 EUR |
| 2024-10-28 |
0.2215 EUR |
894,773.4980 CRV |
0.2249 EUR |
0.2169 EUR |
0.2285 EUR |
0.2275 EUR |
| 2024-10-27 |
0.2229 EUR |
173,969.9866 CRV |
0.2228 EUR |
0.2211 EUR |
0.2259 EUR |
0.2259 EUR |
| 2024-10-26 |
0.2205 EUR |
4,853,375.1846 CRV |
0.2161 EUR |
0.2154 EUR |
0.2243 EUR |
0.2225 EUR |
| 2024-10-25 |
0.2272 EUR |
464,419.6429 CRV |
0.2300 EUR |
0.2221 EUR |
0.2328 EUR |
0.2281 EUR |
| 2024-10-24 |
0.2332 EUR |
204,858.9309 CRV |
0.2360 EUR |
0.2298 EUR |
0.2365 EUR |
0.2326 EUR |
| 2024-10-23 |
0.2342 EUR |
205,517.8280 CRV |
0.2400 EUR |
0.2271 EUR |
0.2400 EUR |
0.2339 EUR |
| 2024-10-22 |
0.2401 EUR |
262,108.6444 CRV |
0.2424 EUR |
0.2373 EUR |
0.2438 EUR |
0.2397 EUR |
| 2024-10-21 |
0.2472 EUR |
3,644,755.8501 CRV |
0.2532 EUR |
0.2370 EUR |
0.2532 EUR |
0.2448 EUR |
| 2024-10-20 |
0.2540 EUR |
6,149,887.8140 CRV |
0.2471 EUR |
0.2449 EUR |
0.2610 EUR |
0.2495 EUR |
| 2024-10-19 |
0.2487 EUR |
972,053.3064 CRV |
0.2455 EUR |
0.2442 EUR |
0.2523 EUR |
0.2465 EUR |
| 2024-10-18 |
0.2445 EUR |
1,870,354.9973 CRV |
0.2402 EUR |
0.2389 EUR |
0.2462 EUR |
0.2454 EUR |
| 2024-10-17 |
0.2402 EUR |
1,329,222.9604 CRV |
0.2378 EUR |
0.2311 EUR |
0.2429 EUR |
0.2397 EUR |