Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.8984 EUR |
189,893.1188 CRV |
0.9025 EUR |
0.8669 EUR |
0.9250 EUR |
0.8695 EUR |
| 2022-11-01 |
0.8951 EUR |
102,806.1866 CRV |
0.8940 EUR |
0.8865 EUR |
0.9080 EUR |
0.9034 EUR |
| 2022-10-31 |
0.8992 EUR |
118,906.3495 CRV |
0.9094 EUR |
0.8850 EUR |
0.9265 EUR |
0.8946 EUR |
| 2022-10-30 |
0.9159 EUR |
139,291.0195 CRV |
0.9361 EUR |
0.8930 EUR |
0.9502 EUR |
0.9095 EUR |
| 2022-10-29 |
0.9543 EUR |
92,006.1830 CRV |
0.9418 EUR |
0.9233 EUR |
0.9816 EUR |
0.9357 EUR |
| 2022-10-28 |
0.9472 EUR |
128,178.6517 CRV |
0.9051 EUR |
0.9029 EUR |
0.9709 EUR |
0.9434 EUR |
| 2022-10-27 |
0.9274 EUR |
112,125.9854 CRV |
0.9254 EUR |
0.9010 EUR |
0.9474 EUR |
0.9124 EUR |
| 2022-10-26 |
0.9338 EUR |
173,501.6110 CRV |
0.9170 EUR |
0.9161 EUR |
0.9520 EUR |
0.9304 EUR |
| 2022-10-25 |
0.9165 EUR |
170,257.9118 CRV |
0.8940 EUR |
0.8761 EUR |
0.9565 EUR |
0.9142 EUR |
| 2022-10-24 |
0.9107 EUR |
54,207.8114 CRV |
0.9360 EUR |
0.8867 EUR |
0.9388 EUR |
0.8922 EUR |
| 2022-10-23 |
0.8899 EUR |
70,239.9513 CRV |
0.8864 EUR |
0.8641 EUR |
0.9279 EUR |
0.9279 EUR |
| 2022-10-22 |
0.8888 EUR |
45,264.4575 CRV |
0.9086 EUR |
0.8813 EUR |
0.9086 EUR |
0.8914 EUR |
| 2022-10-21 |
0.8991 EUR |
121,846.4463 CRV |
0.8672 EUR |
0.8584 EUR |
0.9217 EUR |
0.9145 EUR |
| 2022-10-20 |
0.8748 EUR |
152,730.5386 CRV |
0.8678 EUR |
0.8550 EUR |
0.8991 EUR |
0.8732 EUR |
| 2022-10-19 |
0.9004 EUR |
118,057.3812 CRV |
0.9239 EUR |
0.8746 EUR |
0.9289 EUR |
0.8746 EUR |
| 2022-10-18 |
0.9081 EUR |
319,184.8885 CRV |
0.9050 EUR |
0.8820 EUR |
0.9346 EUR |
0.9235 EUR |
| 2022-10-17 |
0.8954 EUR |
1,270,364.5842 CRV |
0.8389 EUR |
0.8358 EUR |
0.9229 EUR |
0.9053 EUR |
| 2022-10-16 |
0.8313 EUR |
54,778.8567 CRV |
0.8288 EUR |
0.8236 EUR |
0.8461 EUR |
0.8358 EUR |
| 2022-10-15 |
0.8417 EUR |
68,693.9270 CRV |
0.8376 EUR |
0.8242 EUR |
0.8493 EUR |
0.8359 EUR |
| 2022-10-14 |
0.8432 EUR |
313,516.3358 CRV |
0.8175 EUR |
0.8147 EUR |
0.8709 EUR |
0.8354 EUR |
| 2022-10-13 |
0.7925 EUR |
523,422.6393 CRV |
0.8444 EUR |
0.7400 EUR |
0.8444 EUR |
0.8192 EUR |
| 2022-10-12 |
0.8530 EUR |
86,568.8068 CRV |
0.8434 EUR |
0.8420 EUR |
0.8650 EUR |
0.8446 EUR |
| 2022-10-11 |
0.8588 EUR |
211,572.0688 CRV |
0.8750 EUR |
0.8396 EUR |
0.8755 EUR |
0.8410 EUR |
| 2022-10-10 |
0.8937 EUR |
69,655.0081 CRV |
0.9055 EUR |
0.8750 EUR |
0.9142 EUR |
0.8823 EUR |
| 2022-10-09 |
0.9067 EUR |
73,412.4416 CRV |
0.9082 EUR |
0.9011 EUR |
0.9148 EUR |
0.9015 EUR |
| 2022-10-08 |
0.9221 EUR |
90,154.3178 CRV |
0.9208 EUR |
0.8991 EUR |
0.9351 EUR |
0.9014 EUR |
| 2022-10-07 |
0.9073 EUR |
70,345.7256 CRV |
0.9112 EUR |
0.8945 EUR |
0.9212 EUR |
0.9204 EUR |
| 2022-10-06 |
0.9287 EUR |
255,650.2815 CRV |
0.9164 EUR |
0.9087 EUR |
0.9471 EUR |
0.9087 EUR |
| 2022-10-05 |
0.9052 EUR |
257,738.4386 CRV |
0.9130 EUR |
0.8885 EUR |
0.9196 EUR |
0.9146 EUR |
| 2022-10-04 |
0.9153 EUR |
265,973.9427 CRV |
0.9140 EUR |
0.9015 EUR |
0.9302 EUR |
0.9101 EUR |
| 2022-10-03 |
0.9036 EUR |
262,213.6767 CRV |
0.8700 EUR |
0.8697 EUR |
0.9229 EUR |
0.9141 EUR |
| 2022-10-02 |
0.8999 EUR |
126,633.8941 CRV |
0.9142 EUR |
0.8762 EUR |
0.9233 EUR |
0.8771 EUR |
| 2022-10-01 |
0.9299 EUR |
181,250.6006 CRV |
0.9345 EUR |
0.9043 EUR |
0.9476 EUR |
0.9087 EUR |
| 2022-09-30 |
0.9512 EUR |
247,128.6126 CRV |
0.9449 EUR |
0.9247 EUR |
0.9644 EUR |
0.9303 EUR |
| 2022-09-29 |
0.9411 EUR |
154,021.7020 CRV |
0.9663 EUR |
0.9243 EUR |
0.9750 EUR |
0.9454 EUR |
| 2022-09-28 |
0.9343 EUR |
170,430.6938 CRV |
0.9607 EUR |
0.9070 EUR |
0.9659 EUR |
0.9583 EUR |
| 2022-09-27 |
0.9825 EUR |
284,459.5174 CRV |
0.9703 EUR |
0.9450 EUR |
1.0144 EUR |
0.9534 EUR |
| 2022-09-26 |
0.9463 EUR |
367,017.3962 CRV |
0.9233 EUR |
0.9051 EUR |
0.9711 EUR |
0.9627 EUR |
| 2022-09-25 |
0.9372 EUR |
149,505.4983 CRV |
0.9482 EUR |
0.9070 EUR |
0.9597 EUR |
0.9242 EUR |
| 2022-09-24 |
0.9686 EUR |
137,139.0006 CRV |
0.9710 EUR |
0.9423 EUR |
0.9793 EUR |
0.9464 EUR |
| 2022-09-23 |
0.9446 EUR |
309,580.6362 CRV |
0.9312 EUR |
0.8961 EUR |
1.0073 EUR |
0.9760 EUR |
| 2022-09-22 |
0.9224 EUR |
280,740.3552 CRV |
0.8835 EUR |
0.8788 EUR |
0.9442 EUR |
0.9311 EUR |
| 2022-09-21 |
0.9316 EUR |
439,434.5913 CRV |
0.9516 EUR |
0.8537 EUR |
0.9746 EUR |
0.8772 EUR |
| 2022-09-20 |
0.9647 EUR |
119,029.3034 CRV |
0.9822 EUR |
0.9457 EUR |
0.9858 EUR |
0.9496 EUR |
| 2022-09-19 |
0.9495 EUR |
308,744.9020 CRV |
0.9335 EUR |
0.9038 EUR |
0.9859 EUR |
0.9783 EUR |
| 2022-09-18 |
0.9889 EUR |
173,284.3801 CRV |
1.0836 EUR |
0.9043 EUR |
1.0836 EUR |
0.9498 EUR |
| 2022-09-17 |
1.0666 EUR |
44,563.1163 CRV |
1.0552 EUR |
1.0425 EUR |
1.0865 EUR |
1.0764 EUR |
| 2022-09-16 |
1.0534 EUR |
214,780.3448 CRV |
1.0420 EUR |
1.0219 EUR |
1.0749 EUR |
1.0498 EUR |
| 2022-09-15 |
1.0622 EUR |
240,519.3705 CRV |
1.0734 EUR |
1.0176 EUR |
1.1800 EUR |
1.0499 EUR |
| 2022-09-14 |
1.0716 EUR |
456,175.0503 CRV |
1.0628 EUR |
1.0350 EUR |
1.1282 EUR |
1.0800 EUR |