Identifier on Bitvavo: CRV-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-10 |
0.9038 EUR |
299,886.0937 CRV |
0.9059 EUR |
0.8785 EUR |
0.9284 EUR |
0.8971 EUR |
2023-02-09 |
0.9736 EUR |
757,067.8459 CRV |
1.0495 EUR |
0.9167 EUR |
1.0778 EUR |
0.9179 EUR |
2023-02-08 |
1.0852 EUR |
1,342,436.2362 CRV |
1.0173 EUR |
1.0009 EUR |
1.1611 EUR |
1.0615 EUR |
2023-02-07 |
0.9925 EUR |
311,559.7285 CRV |
0.9776 EUR |
0.9698 EUR |
1.0213 EUR |
1.0160 EUR |
2023-02-06 |
0.9846 EUR |
173,263.2375 CRV |
0.9752 EUR |
0.9529 EUR |
1.0159 EUR |
0.9702 EUR |
2023-02-05 |
0.9793 EUR |
246,231.6180 CRV |
1.0344 EUR |
0.9436 EUR |
1.0344 EUR |
0.9602 EUR |
2023-02-04 |
1.0330 EUR |
95,537.6130 CRV |
1.0291 EUR |
1.0083 EUR |
1.0480 EUR |
1.0295 EUR |
2023-02-03 |
1.0103 EUR |
392,616.9125 CRV |
0.9770 EUR |
0.9725 EUR |
1.0474 EUR |
1.0280 EUR |
2023-02-02 |
1.0137 EUR |
361,454.7710 CRV |
1.0120 EUR |
0.9617 EUR |
1.0620 EUR |
0.9726 EUR |
2023-02-01 |
0.9524 EUR |
246,312.0971 CRV |
0.9425 EUR |
0.8950 EUR |
1.0245 EUR |
1.0073 EUR |
2023-01-31 |
0.9345 EUR |
217,789.3501 CRV |
0.9151 EUR |
0.9099 EUR |
0.9595 EUR |
0.9330 EUR |
2023-01-30 |
0.9403 EUR |
162,316.0023 CRV |
1.0004 EUR |
0.8892 EUR |
1.0051 EUR |
0.9151 EUR |
2023-01-29 |
1.0058 EUR |
117,708.3679 CRV |
0.9839 EUR |
0.9740 EUR |
1.0188 EUR |
1.0001 EUR |
2023-01-28 |
0.9988 EUR |
182,328.1187 CRV |
1.0437 EUR |
0.9634 EUR |
1.0465 EUR |
0.9829 EUR |
2023-01-27 |
0.9887 EUR |
249,323.1660 CRV |
0.9642 EUR |
0.9245 EUR |
1.0491 EUR |
1.0487 EUR |
2023-01-26 |
0.9911 EUR |
328,834.7120 CRV |
0.9468 EUR |
0.9410 EUR |
1.0304 EUR |
0.9613 EUR |
2023-01-25 |
0.9222 EUR |
201,678.2286 CRV |
0.9131 EUR |
0.8964 EUR |
0.9716 EUR |
0.9377 EUR |
2023-01-24 |
0.9511 EUR |
247,563.0929 CRV |
0.9878 EUR |
0.8844 EUR |
1.0176 EUR |
0.9133 EUR |
2023-01-23 |
1.0051 EUR |
259,616.6350 CRV |
0.9911 EUR |
0.9768 EUR |
1.0298 EUR |
0.9928 EUR |
2023-01-22 |
1.0144 EUR |
633,110.8585 CRV |
0.9163 EUR |
0.9163 EUR |
1.0761 EUR |
0.9839 EUR |
2023-01-21 |
0.9280 EUR |
280,729.8715 CRV |
0.9492 EUR |
0.8980 EUR |
0.9596 EUR |
0.9119 EUR |
2023-01-20 |
0.8851 EUR |
340,472.9054 CRV |
0.8289 EUR |
0.8216 EUR |
0.9511 EUR |
0.9337 EUR |
2023-01-19 |
0.8373 EUR |
220,839.5188 CRV |
0.8393 EUR |
0.8097 EUR |
0.8592 EUR |
0.8249 EUR |
2023-01-18 |
0.8458 EUR |
619,961.0304 CRV |
0.8450 EUR |
0.7920 EUR |
0.8878 EUR |
0.8406 EUR |
2023-01-17 |
0.8475 EUR |
502,122.5307 CRV |
0.8086 EUR |
0.7923 EUR |
0.8813 EUR |
0.8494 EUR |
2023-01-16 |
0.8021 EUR |
464,861.5370 CRV |
0.7691 EUR |
0.7625 EUR |
0.8681 EUR |
0.8061 EUR |
2023-01-15 |
0.7661 EUR |
225,609.1645 CRV |
0.7501 EUR |
0.7205 EUR |
0.8063 EUR |
0.7751 EUR |
2023-01-14 |
0.7474 EUR |
338,476.9374 CRV |
0.7427 EUR |
0.7000 EUR |
0.7867 EUR |
0.7524 EUR |
2023-01-13 |
0.7017 EUR |
598,953.9088 CRV |
0.6333 EUR |
0.6280 EUR |
0.7700 EUR |
0.7484 EUR |
2023-01-12 |
0.6182 EUR |
213,623.1263 CRV |
0.6238 EUR |
0.5945 EUR |
0.6400 EUR |
0.6364 EUR |
2023-01-11 |
0.6195 EUR |
213,152.6071 CRV |
0.6078 EUR |
0.6043 EUR |
0.6308 EUR |
0.6143 EUR |
2023-01-10 |
0.6051 EUR |
75,624.3344 CRV |
0.5994 EUR |
0.5935 EUR |
0.6149 EUR |
0.6025 EUR |
2023-01-09 |
0.6033 EUR |
635,323.6459 CRV |
0.5410 EUR |
0.5382 EUR |
0.6461 EUR |
0.5997 EUR |
2023-01-08 |
0.5211 EUR |
112,420.1502 CRV |
0.5165 EUR |
0.5123 EUR |
0.5338 EUR |
0.5338 EUR |
2023-01-07 |
0.5163 EUR |
74,511.1774 CRV |
0.5137 EUR |
0.5135 EUR |
0.5203 EUR |
0.5157 EUR |
2023-01-06 |
0.5060 EUR |
151,079.6730 CRV |
0.5205 EUR |
0.4990 EUR |
0.5205 EUR |
0.5108 EUR |
2023-01-05 |
0.5201 EUR |
61,807.8928 CRV |
0.5243 EUR |
0.5125 EUR |
0.5277 EUR |
0.5149 EUR |
2023-01-04 |
0.5254 EUR |
208,391.8547 CRV |
0.5022 EUR |
0.5008 EUR |
0.5350 EUR |
0.5189 EUR |
2023-01-03 |
0.4997 EUR |
105,484.3049 CRV |
0.4999 EUR |
0.4946 EUR |
0.5074 EUR |
0.5021 EUR |
2023-01-02 |
0.5022 EUR |
205,294.7608 CRV |
0.4930 EUR |
0.4860 EUR |
0.5141 EUR |
0.4999 EUR |
2023-01-01 |
0.4902 EUR |
86,983.4687 CRV |
0.4897 EUR |
0.4854 EUR |
0.4934 EUR |
0.4934 EUR |
2022-12-31 |
0.4935 EUR |
123,858.4858 CRV |
0.4947 EUR |
0.4872 EUR |
0.4984 EUR |
0.4908 EUR |
2022-12-30 |
0.4771 EUR |
246,269.5002 CRV |
0.4795 EUR |
0.4600 EUR |
0.4965 EUR |
0.4938 EUR |
2022-12-29 |
0.4856 EUR |
138,503.3097 CRV |
0.4799 EUR |
0.4748 EUR |
0.4926 EUR |
0.4801 EUR |
2022-12-28 |
0.4877 EUR |
145,903.1462 CRV |
0.4969 EUR |
0.4783 EUR |
0.4976 EUR |
0.4791 EUR |
2022-12-27 |
0.4952 EUR |
102,539.7193 CRV |
0.5043 EUR |
0.4871 EUR |
0.5072 EUR |
0.4972 EUR |
2022-12-26 |
0.4963 EUR |
125,204.6713 CRV |
0.4897 EUR |
0.4886 EUR |
0.5040 EUR |
0.5040 EUR |
2022-12-25 |
0.4921 EUR |
115,082.5676 CRV |
0.4935 EUR |
0.4854 EUR |
0.4992 EUR |
0.4901 EUR |
2022-12-24 |
0.4902 EUR |
54,743.6455 CRV |
0.4947 EUR |
0.4862 EUR |
0.4960 EUR |
0.4938 EUR |
2022-12-23 |
0.4937 EUR |
182,472.0298 CRV |
0.4940 EUR |
0.4886 EUR |
0.4986 EUR |
0.4918 EUR |