Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.4853 EUR |
209,331.1864 CRV |
0.4873 EUR |
0.4747 EUR |
0.4975 EUR |
0.4940 EUR |
| 2022-12-21 |
0.4944 EUR |
149,326.8510 CRV |
0.4966 EUR |
0.4800 EUR |
0.5030 EUR |
0.4846 EUR |
| 2022-12-20 |
0.4950 EUR |
284,071.7133 CRV |
0.4871 EUR |
0.4863 EUR |
0.5085 EUR |
0.4969 EUR |
| 2022-12-19 |
0.5112 EUR |
147,474.4458 CRV |
0.5232 EUR |
0.4859 EUR |
0.5391 EUR |
0.4870 EUR |
| 2022-12-18 |
0.5221 EUR |
50,771.5574 CRV |
0.5298 EUR |
0.5143 EUR |
0.5300 EUR |
0.5227 EUR |
| 2022-12-17 |
0.5191 EUR |
131,514.4318 CRV |
0.5141 EUR |
0.5055 EUR |
0.5292 EUR |
0.5280 EUR |
| 2022-12-16 |
0.5508 EUR |
339,790.1186 CRV |
0.5800 EUR |
0.5100 EUR |
0.5851 EUR |
0.5167 EUR |
| 2022-12-15 |
0.5863 EUR |
125,745.8133 CRV |
0.6054 EUR |
0.5780 EUR |
0.6063 EUR |
0.5821 EUR |
| 2022-12-14 |
0.6137 EUR |
266,833.3020 CRV |
0.6174 EUR |
0.5995 EUR |
0.6247 EUR |
0.6049 EUR |
| 2022-12-13 |
0.6076 EUR |
469,684.4566 CRV |
0.5879 EUR |
0.5655 EUR |
0.6249 EUR |
0.6163 EUR |
| 2022-12-12 |
0.5780 EUR |
170,930.5421 CRV |
0.5974 EUR |
0.5616 EUR |
0.5990 EUR |
0.5878 EUR |
| 2022-12-11 |
0.6061 EUR |
78,229.2775 CRV |
0.6055 EUR |
0.5936 EUR |
0.6138 EUR |
0.5992 EUR |
| 2022-12-10 |
0.6115 EUR |
69,380.4840 CRV |
0.6118 EUR |
0.6022 EUR |
0.6180 EUR |
0.6050 EUR |
| 2022-12-09 |
0.6150 EUR |
54,286.4113 CRV |
0.6315 EUR |
0.6044 EUR |
0.6316 EUR |
0.6127 EUR |
| 2022-12-08 |
0.6257 EUR |
71,672.4320 CRV |
0.6188 EUR |
0.6162 EUR |
0.6386 EUR |
0.6312 EUR |
| 2022-12-07 |
0.6260 EUR |
187,833.8122 CRV |
0.6489 EUR |
0.6165 EUR |
0.6591 EUR |
0.6228 EUR |
| 2022-12-06 |
0.6455 EUR |
159,220.4505 CRV |
0.6438 EUR |
0.6367 EUR |
0.6622 EUR |
0.6395 EUR |
| 2022-12-05 |
0.6455 EUR |
156,270.4528 CRV |
0.6388 EUR |
0.6333 EUR |
0.6557 EUR |
0.6435 EUR |
| 2022-12-04 |
0.6314 EUR |
175,524.0466 CRV |
0.6050 EUR |
0.6050 EUR |
0.6416 EUR |
0.6354 EUR |
| 2022-12-03 |
0.6140 EUR |
153,313.4373 CRV |
0.6265 EUR |
0.6018 EUR |
0.6290 EUR |
0.6032 EUR |
| 2022-12-02 |
0.6076 EUR |
515,382.1455 CRV |
0.6115 EUR |
0.5995 EUR |
0.6250 EUR |
0.6206 EUR |
| 2022-12-01 |
0.6264 EUR |
164,964.9313 CRV |
0.6414 EUR |
0.6057 EUR |
0.6439 EUR |
0.6069 EUR |
| 2022-11-30 |
0.6417 EUR |
314,674.6935 CRV |
0.6447 EUR |
0.6200 EUR |
0.6680 EUR |
0.6434 EUR |
| 2022-11-29 |
0.6429 EUR |
298,532.0409 CRV |
0.6204 EUR |
0.6150 EUR |
0.6554 EUR |
0.6427 EUR |
| 2022-11-28 |
0.6199 EUR |
381,087.1285 CRV |
0.6606 EUR |
0.6067 EUR |
0.6654 EUR |
0.6244 EUR |
| 2022-11-27 |
0.6772 EUR |
279,635.2028 CRV |
0.6754 EUR |
0.6621 EUR |
0.6903 EUR |
0.6700 EUR |
| 2022-11-26 |
0.7052 EUR |
1,232,009.9642 CRV |
0.6498 EUR |
0.6489 EUR |
0.7330 EUR |
0.6767 EUR |
| 2022-11-25 |
0.6551 EUR |
402,622.2730 CRV |
0.6600 EUR |
0.6258 EUR |
0.6721 EUR |
0.6535 EUR |
| 2022-11-24 |
0.6605 EUR |
2,370,372.0526 CRV |
0.6586 EUR |
0.6352 EUR |
0.6956 EUR |
0.6596 EUR |
| 2022-11-23 |
0.6350 EUR |
8,406,523.9928 CRV |
0.6130 EUR |
0.5881 EUR |
0.6947 EUR |
0.6576 EUR |
| 2022-11-22 |
0.5789 EUR |
20,508,273.3179 CRV |
0.4895 EUR |
0.3927 EUR |
0.7154 EUR |
0.6071 EUR |
| 2022-11-21 |
0.4842 EUR |
692,925.4921 CRV |
0.4948 EUR |
0.4595 EUR |
0.5020 EUR |
0.4794 EUR |
| 2022-11-20 |
0.5063 EUR |
1,091,464.1146 CRV |
0.5249 EUR |
0.4834 EUR |
0.5303 EUR |
0.4955 EUR |
| 2022-11-19 |
0.5301 EUR |
327,491.0401 CRV |
0.5331 EUR |
0.5222 EUR |
0.5377 EUR |
0.5255 EUR |
| 2022-11-18 |
0.5344 EUR |
484,671.0908 CRV |
0.5384 EUR |
0.5244 EUR |
0.5473 EUR |
0.5361 EUR |
| 2022-11-17 |
0.5365 EUR |
849,436.6779 CRV |
0.5652 EUR |
0.5203 EUR |
0.5673 EUR |
0.5352 EUR |
| 2022-11-16 |
0.5724 EUR |
571,356.3419 CRV |
0.5845 EUR |
0.5524 EUR |
0.5933 EUR |
0.5663 EUR |
| 2022-11-15 |
0.5961 EUR |
534,618.0930 CRV |
0.5892 EUR |
0.5780 EUR |
0.6090 EUR |
0.5811 EUR |
| 2022-11-14 |
0.5852 EUR |
487,295.2983 CRV |
0.6092 EUR |
0.5671 EUR |
0.6145 EUR |
0.5881 EUR |
| 2022-11-13 |
0.5965 EUR |
300,692.0152 CRV |
0.5830 EUR |
0.5732 EUR |
0.6168 EUR |
0.6061 EUR |
| 2022-11-12 |
0.6070 EUR |
353,522.5576 CRV |
0.6462 EUR |
0.5750 EUR |
0.6465 EUR |
0.5815 EUR |
| 2022-11-11 |
0.6405 EUR |
321,172.5544 CRV |
0.6745 EUR |
0.5985 EUR |
0.6794 EUR |
0.6312 EUR |
| 2022-11-10 |
0.6453 EUR |
1,050,294.3264 CRV |
0.5479 EUR |
0.5436 EUR |
0.7109 EUR |
0.6740 EUR |
| 2022-11-09 |
0.6390 EUR |
1,625,037.7615 CRV |
0.7634 EUR |
0.5300 EUR |
0.7665 EUR |
0.5541 EUR |
| 2022-11-08 |
0.8503 EUR |
794,525.8567 CRV |
1.0061 EUR |
0.7113 EUR |
1.0133 EUR |
0.7557 EUR |
| 2022-11-07 |
0.9792 EUR |
291,742.3858 CRV |
0.9650 EUR |
0.9406 EUR |
1.0315 EUR |
0.9980 EUR |
| 2022-11-06 |
1.0040 EUR |
225,282.7204 CRV |
0.9910 EUR |
0.9588 EUR |
1.0346 EUR |
0.9617 EUR |
| 2022-11-05 |
1.0114 EUR |
224,485.3983 CRV |
1.0365 EUR |
0.9934 EUR |
1.0413 EUR |
0.9982 EUR |
| 2022-11-04 |
1.0238 EUR |
528,471.6009 CRV |
0.9178 EUR |
0.9178 EUR |
1.0775 EUR |
1.0299 EUR |
| 2022-11-03 |
0.9254 EUR |
163,863.0994 CRV |
0.8790 EUR |
0.8790 EUR |
0.9485 EUR |
0.9237 EUR |