Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.7736 EUR |
24,276.6377 CRV |
0.7709 EUR |
0.7613 EUR |
0.7801 EUR |
0.7731 EUR |
| 2023-05-20 |
0.7653 EUR |
4,472.6710 CRV |
0.7655 EUR |
0.7632 EUR |
0.7708 EUR |
0.7685 EUR |
| 2023-05-19 |
0.7660 EUR |
22,301.3847 CRV |
0.7633 EUR |
0.7584 EUR |
0.7698 EUR |
0.7652 EUR |
| 2023-05-18 |
0.7581 EUR |
8,148.5506 CRV |
0.7670 EUR |
0.7438 EUR |
0.7732 EUR |
0.7716 EUR |
| 2023-05-17 |
0.7630 EUR |
19,350.9473 CRV |
0.7696 EUR |
0.7439 EUR |
0.7735 EUR |
0.7684 EUR |
| 2023-05-16 |
0.7631 EUR |
12,525.1742 CRV |
0.7601 EUR |
0.7535 EUR |
0.7681 EUR |
0.7652 EUR |
| 2023-05-15 |
0.7580 EUR |
18,966.6839 CRV |
0.7543 EUR |
0.7498 EUR |
0.7648 EUR |
0.7593 EUR |
| 2023-05-14 |
0.7413 EUR |
4,669.6455 CRV |
0.7406 EUR |
0.7375 EUR |
0.7524 EUR |
0.7394 EUR |
| 2023-05-13 |
0.7473 EUR |
8,330.0717 CRV |
0.7470 EUR |
0.7402 EUR |
0.7557 EUR |
0.7434 EUR |
| 2023-05-12 |
0.7332 EUR |
40,675.6159 CRV |
0.7280 EUR |
0.7139 EUR |
0.7482 EUR |
0.7482 EUR |
| 2023-05-11 |
0.7423 EUR |
41,709.1011 CRV |
0.7570 EUR |
0.7221 EUR |
0.7590 EUR |
0.7309 EUR |
| 2023-05-10 |
0.7604 EUR |
66,382.6009 CRV |
0.7633 EUR |
0.7367 EUR |
0.7749 EUR |
0.7605 EUR |
| 2023-05-09 |
0.7639 EUR |
16,939.0817 CRV |
0.7582 EUR |
0.7579 EUR |
0.7709 EUR |
0.7622 EUR |
| 2023-05-08 |
0.7641 EUR |
85,706.2059 CRV |
0.8057 EUR |
0.7345 EUR |
0.8082 EUR |
0.7591 EUR |
| 2023-05-07 |
0.8217 EUR |
26,809.1138 CRV |
0.8252 EUR |
0.8093 EUR |
0.8317 EUR |
0.8097 EUR |
| 2023-05-06 |
0.8301 EUR |
45,468.4946 CRV |
0.8680 EUR |
0.8179 EUR |
0.8700 EUR |
0.8236 EUR |
| 2023-05-05 |
0.8659 EUR |
40,582.0919 CRV |
0.8434 EUR |
0.8421 EUR |
0.8855 EUR |
0.8675 EUR |
| 2023-05-04 |
0.8549 EUR |
41,952.2770 CRV |
0.8731 EUR |
0.8342 EUR |
0.8741 EUR |
0.8416 EUR |
| 2023-05-03 |
0.8556 EUR |
263,422.6796 CRV |
0.8210 EUR |
0.7974 EUR |
0.8890 EUR |
0.8795 EUR |
| 2023-05-02 |
0.8153 EUR |
28,046.6776 CRV |
0.8050 EUR |
0.8050 EUR |
0.8265 EUR |
0.8200 EUR |
| 2023-05-01 |
0.8110 EUR |
73,109.5805 CRV |
0.8266 EUR |
0.7986 EUR |
0.8284 EUR |
0.8010 EUR |
| 2023-04-30 |
0.8399 EUR |
50,463.6432 CRV |
0.8458 EUR |
0.8204 EUR |
0.8560 EUR |
0.8277 EUR |
| 2023-04-29 |
0.8453 EUR |
21,152.4996 CRV |
0.8400 EUR |
0.8382 EUR |
0.8550 EUR |
0.8474 EUR |
| 2023-04-28 |
0.8413 EUR |
13,670.1350 CRV |
0.8519 EUR |
0.8321 EUR |
0.8600 EUR |
0.8415 EUR |
| 2023-04-27 |
0.8473 EUR |
47,481.3077 CRV |
0.8348 EUR |
0.8348 EUR |
0.8695 EUR |
0.8555 EUR |
| 2023-04-26 |
0.8441 EUR |
115,005.6335 CRV |
0.8515 EUR |
0.8035 EUR |
0.8828 EUR |
0.8281 EUR |
| 2023-04-25 |
0.8352 EUR |
27,980.8674 CRV |
0.8363 EUR |
0.8179 EUR |
0.8600 EUR |
0.8546 EUR |
| 2023-04-24 |
0.8484 EUR |
49,757.3442 CRV |
0.8568 EUR |
0.8311 EUR |
0.8776 EUR |
0.8403 EUR |
| 2023-04-23 |
0.8755 EUR |
115,958.1831 CRV |
0.8562 EUR |
0.8431 EUR |
0.8939 EUR |
0.8600 EUR |
| 2023-04-22 |
0.8441 EUR |
44,067.6803 CRV |
0.8427 EUR |
0.8334 EUR |
0.8599 EUR |
0.8558 EUR |
| 2023-04-21 |
0.8506 EUR |
69,414.6784 CRV |
0.8630 EUR |
0.8275 EUR |
0.8723 EUR |
0.8320 EUR |
| 2023-04-20 |
0.8690 EUR |
203,069.3723 CRV |
0.8733 EUR |
0.8548 EUR |
0.8899 EUR |
0.8648 EUR |
| 2023-04-19 |
0.9026 EUR |
199,697.7180 CRV |
0.9767 EUR |
0.8686 EUR |
0.9767 EUR |
0.8800 EUR |
| 2023-04-18 |
0.9890 EUR |
65,144.8601 CRV |
0.9599 EUR |
0.9520 EUR |
1.0153 EUR |
0.9775 EUR |
| 2023-04-17 |
0.9749 EUR |
47,007.4525 CRV |
1.0003 EUR |
0.9595 EUR |
1.0003 EUR |
0.9613 EUR |
| 2023-04-16 |
0.9924 EUR |
35,419.4339 CRV |
0.9856 EUR |
0.9739 EUR |
1.0098 EUR |
1.0093 EUR |
| 2023-04-15 |
0.9928 EUR |
25,376.2987 CRV |
0.9869 EUR |
0.9794 EUR |
1.0063 EUR |
0.9958 EUR |
| 2023-04-14 |
0.9874 EUR |
235,332.0824 CRV |
0.9655 EUR |
0.9655 EUR |
1.0049 EUR |
0.9933 EUR |
| 2023-04-13 |
0.9558 EUR |
67,499.2683 CRV |
0.9288 EUR |
0.9244 EUR |
0.9705 EUR |
0.9705 EUR |
| 2023-04-12 |
0.9277 EUR |
69,802.2098 CRV |
0.9312 EUR |
0.8962 EUR |
0.9541 EUR |
0.9371 EUR |
| 2023-04-11 |
0.9460 EUR |
53,149.9060 CRV |
0.9425 EUR |
0.9295 EUR |
0.9583 EUR |
0.9351 EUR |
| 2023-04-10 |
0.9305 EUR |
46,764.1483 CRV |
0.9250 EUR |
0.9113 EUR |
0.9438 EUR |
0.9438 EUR |
| 2023-04-09 |
0.9268 EUR |
47,057.6229 CRV |
0.9484 EUR |
0.9073 EUR |
0.9523 EUR |
0.9331 EUR |
| 2023-04-08 |
0.9428 EUR |
61,117.2885 CRV |
0.9367 EUR |
0.9223 EUR |
0.9595 EUR |
0.9369 EUR |
| 2023-04-07 |
0.9280 EUR |
29,015.7287 CRV |
0.9278 EUR |
0.9134 EUR |
0.9415 EUR |
0.9356 EUR |
| 2023-04-06 |
0.9238 EUR |
32,760.6157 CRV |
0.9130 EUR |
0.9054 EUR |
0.9354 EUR |
0.9248 EUR |
| 2023-04-05 |
0.9224 EUR |
66,105.3890 CRV |
0.9053 EUR |
0.9040 EUR |
0.9445 EUR |
0.9159 EUR |
| 2023-04-04 |
0.8963 EUR |
192,597.9145 CRV |
0.8435 EUR |
0.8369 EUR |
0.9218 EUR |
0.9126 EUR |
| 2023-04-03 |
0.8423 EUR |
102,464.4176 CRV |
0.8382 EUR |
0.8183 EUR |
0.8586 EUR |
0.8435 EUR |
| 2023-04-02 |
0.8400 EUR |
51,551.4275 CRV |
0.8538 EUR |
0.8242 EUR |
0.8538 EUR |
0.8386 EUR |