Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.7327 EUR |
89,371.6833 CRV |
0.7218 EUR |
0.7175 EUR |
0.7521 EUR |
0.7350 EUR |
| 2023-07-09 |
0.7232 EUR |
40,895.7729 CRV |
0.7119 EUR |
0.7119 EUR |
0.7347 EUR |
0.7290 EUR |
| 2023-07-08 |
0.7088 EUR |
47,070.0038 CRV |
0.7209 EUR |
0.6979 EUR |
0.7236 EUR |
0.7072 EUR |
| 2023-07-07 |
0.7022 EUR |
138,239.3819 CRV |
0.6656 EUR |
0.6596 EUR |
0.7226 EUR |
0.7185 EUR |
| 2023-07-06 |
0.6916 EUR |
85,094.7709 CRV |
0.7190 EUR |
0.6767 EUR |
0.7389 EUR |
0.6790 EUR |
| 2023-07-05 |
0.7232 EUR |
108,941.2054 CRV |
0.7440 EUR |
0.7073 EUR |
0.7440 EUR |
0.7303 EUR |
| 2023-07-04 |
0.7424 EUR |
200,292.9115 CRV |
0.7190 EUR |
0.7190 EUR |
0.7585 EUR |
0.7474 EUR |
| 2023-07-03 |
0.7130 EUR |
75,093.5427 CRV |
0.7013 EUR |
0.6945 EUR |
0.7260 EUR |
0.7180 EUR |
| 2023-07-02 |
0.6976 EUR |
31,231.3404 CRV |
0.7099 EUR |
0.6891 EUR |
0.7103 EUR |
0.7048 EUR |
| 2023-07-01 |
0.7060 EUR |
31,171.9953 CRV |
0.7020 EUR |
0.6931 EUR |
0.7148 EUR |
0.7075 EUR |
| 2023-06-30 |
0.6746 EUR |
230,723.8477 CRV |
0.6544 EUR |
0.6436 EUR |
0.7149 EUR |
0.6953 EUR |
| 2023-06-29 |
0.6497 EUR |
143,123.6963 CRV |
0.6038 EUR |
0.6038 EUR |
0.6667 EUR |
0.6530 EUR |
| 2023-06-28 |
0.6146 EUR |
42,289.7806 CRV |
0.6256 EUR |
0.5879 EUR |
0.6294 EUR |
0.6081 EUR |
| 2023-06-27 |
0.6282 EUR |
37,446.8476 CRV |
0.6206 EUR |
0.6195 EUR |
0.6397 EUR |
0.6328 EUR |
| 2023-06-26 |
0.6225 EUR |
88,701.2297 CRV |
0.6401 EUR |
0.6117 EUR |
0.6447 EUR |
0.6194 EUR |
| 2023-06-25 |
0.6695 EUR |
218,944.1143 CRV |
0.6179 EUR |
0.6179 EUR |
0.6825 EUR |
0.6520 EUR |
| 2023-06-24 |
0.6269 EUR |
69,533.9790 CRV |
0.6353 EUR |
0.6064 EUR |
0.6421 EUR |
0.6128 EUR |
| 2023-06-23 |
0.6262 EUR |
52,046.0182 CRV |
0.6136 EUR |
0.6125 EUR |
0.6452 EUR |
0.6333 EUR |
| 2023-06-22 |
0.6267 EUR |
89,807.6738 CRV |
0.6319 EUR |
0.6108 EUR |
0.6390 EUR |
0.6111 EUR |
| 2023-06-21 |
0.6178 EUR |
50,495.0074 CRV |
0.6125 EUR |
0.6058 EUR |
0.6319 EUR |
0.6261 EUR |
| 2023-06-20 |
0.5952 EUR |
62,741.0097 CRV |
0.5790 EUR |
0.5698 EUR |
0.6130 EUR |
0.6074 EUR |
| 2023-06-19 |
0.5693 EUR |
13,450.5853 CRV |
0.5710 EUR |
0.5593 EUR |
0.5801 EUR |
0.5769 EUR |
| 2023-06-18 |
0.5716 EUR |
23,280.7426 CRV |
0.5659 EUR |
0.5636 EUR |
0.5813 EUR |
0.5705 EUR |
| 2023-06-17 |
0.5790 EUR |
71,092.1719 CRV |
0.5699 EUR |
0.5653 EUR |
0.5852 EUR |
0.5681 EUR |
| 2023-06-16 |
0.5598 EUR |
108,804.1783 CRV |
0.5523 EUR |
0.5489 EUR |
0.5810 EUR |
0.5707 EUR |
| 2023-06-15 |
0.5431 EUR |
502,444.6050 CRV |
0.5253 EUR |
0.5183 EUR |
0.5683 EUR |
0.5523 EUR |
| 2023-06-14 |
0.5494 EUR |
112,331.3395 CRV |
0.6072 EUR |
0.5238 EUR |
0.6072 EUR |
0.5285 EUR |
| 2023-06-13 |
0.6067 EUR |
42,574.2119 CRV |
0.5918 EUR |
0.5918 EUR |
0.6153 EUR |
0.5996 EUR |
| 2023-06-12 |
0.6042 EUR |
96,549.1261 CRV |
0.6160 EUR |
0.5835 EUR |
0.6188 EUR |
0.5946 EUR |
| 2023-06-11 |
0.6277 EUR |
37,662.0223 CRV |
0.6291 EUR |
0.6182 EUR |
0.6387 EUR |
0.6254 EUR |
| 2023-06-10 |
0.6269 EUR |
133,875.8196 CRV |
0.6979 EUR |
0.5902 EUR |
0.6997 EUR |
0.6264 EUR |
| 2023-06-09 |
0.7030 EUR |
28,467.5797 CRV |
0.7046 EUR |
0.6975 EUR |
0.7099 EUR |
0.7052 EUR |
| 2023-06-08 |
0.7067 EUR |
14,856.3457 CRV |
0.7049 EUR |
0.6991 EUR |
0.7147 EUR |
0.7100 EUR |
| 2023-06-07 |
0.7217 EUR |
30,241.3220 CRV |
0.7428 EUR |
0.7071 EUR |
0.7468 EUR |
0.7086 EUR |
| 2023-06-06 |
0.7326 EUR |
63,484.9640 CRV |
0.7210 EUR |
0.7113 EUR |
0.7482 EUR |
0.7482 EUR |
| 2023-06-05 |
0.7512 EUR |
69,301.1298 CRV |
0.7864 EUR |
0.7200 EUR |
0.7878 EUR |
0.7266 EUR |
| 2023-06-04 |
0.8005 EUR |
82,759.8321 CRV |
0.7985 EUR |
0.7957 EUR |
0.8048 EUR |
0.8006 EUR |
| 2023-06-03 |
0.7944 EUR |
71,746.5091 CRV |
0.7967 EUR |
0.7886 EUR |
0.8032 EUR |
0.7932 EUR |
| 2023-06-02 |
0.7819 EUR |
36,611.6431 CRV |
0.7633 EUR |
0.7633 EUR |
0.8021 EUR |
0.7985 EUR |
| 2023-06-01 |
0.7592 EUR |
16,041.0535 CRV |
0.7627 EUR |
0.7554 EUR |
0.7634 EUR |
0.7570 EUR |
| 2023-05-31 |
0.7700 EUR |
32,252.9256 CRV |
0.7789 EUR |
0.7578 EUR |
0.7789 EUR |
0.7641 EUR |
| 2023-05-30 |
0.7906 EUR |
27,394.7194 CRV |
0.7996 EUR |
0.7736 EUR |
0.8050 EUR |
0.7835 EUR |
| 2023-05-29 |
0.7994 EUR |
7,432.9085 CRV |
0.8030 EUR |
0.7929 EUR |
0.8090 EUR |
0.7985 EUR |
| 2023-05-28 |
0.7985 EUR |
46,505.5554 CRV |
0.7963 EUR |
0.7885 EUR |
0.8137 EUR |
0.8072 EUR |
| 2023-05-27 |
0.7938 EUR |
16,421.1829 CRV |
0.7967 EUR |
0.7869 EUR |
0.7994 EUR |
0.7931 EUR |
| 2023-05-26 |
0.8015 EUR |
26,449.2099 CRV |
0.7696 EUR |
0.7680 EUR |
0.8128 EUR |
0.7965 EUR |
| 2023-05-25 |
0.7689 EUR |
31,469.8842 CRV |
0.7634 EUR |
0.7623 EUR |
0.7772 EUR |
0.7681 EUR |
| 2023-05-24 |
0.7774 EUR |
51,024.1781 CRV |
0.8022 EUR |
0.7551 EUR |
0.8183 EUR |
0.7755 EUR |
| 2023-05-23 |
0.8055 EUR |
47,815.0718 CRV |
0.7925 EUR |
0.7873 EUR |
0.8191 EUR |
0.8049 EUR |
| 2023-05-22 |
0.7836 EUR |
56,120.8716 CRV |
0.7641 EUR |
0.7613 EUR |
0.7918 EUR |
0.7839 EUR |