Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
1.2517 EUR |
400,695.9182 CRV |
1.3610 EUR |
1.1797 EUR |
1.3610 EUR |
1.1874 EUR |
| 2022-07-24 |
1.3631 EUR |
166,496.6813 CRV |
1.3800 EUR |
1.3327 EUR |
1.4086 EUR |
1.3428 EUR |
| 2022-07-23 |
1.3855 EUR |
232,708.6703 CRV |
1.4049 EUR |
1.3170 EUR |
1.4685 EUR |
1.3668 EUR |
| 2022-07-22 |
1.4198 EUR |
1,052,927.0562 CRV |
1.3735 EUR |
1.3482 EUR |
1.5211 EUR |
1.4194 EUR |
| 2022-07-21 |
1.2823 EUR |
679,571.8591 CRV |
1.1542 EUR |
1.0836 EUR |
1.3762 EUR |
1.3563 EUR |
| 2022-07-20 |
1.1830 EUR |
329,561.4115 CRV |
1.2214 EUR |
1.1147 EUR |
1.2466 EUR |
1.1344 EUR |
| 2022-07-19 |
1.2763 EUR |
287,711.0513 CRV |
1.3224 EUR |
1.2078 EUR |
1.3601 EUR |
1.2289 EUR |
| 2022-07-18 |
1.1877 EUR |
262,120.1383 CRV |
1.0684 EUR |
1.0684 EUR |
1.2689 EUR |
1.2624 EUR |
| 2022-07-17 |
1.1353 EUR |
110,966.2041 CRV |
1.1701 EUR |
1.0867 EUR |
1.1703 EUR |
1.0938 EUR |
| 2022-07-16 |
1.1429 EUR |
138,444.0232 CRV |
1.0999 EUR |
1.0797 EUR |
1.1854 EUR |
1.1646 EUR |
| 2022-07-15 |
1.1400 EUR |
341,154.8268 CRV |
1.1602 EUR |
1.1000 EUR |
1.1768 EUR |
1.1000 EUR |
| 2022-07-14 |
1.0810 EUR |
927,171.8863 CRV |
1.0430 EUR |
1.0062 EUR |
1.1738 EUR |
1.1639 EUR |
| 2022-07-13 |
0.9551 EUR |
983,702.7912 CRV |
0.8631 EUR |
0.8631 EUR |
1.0513 EUR |
1.0447 EUR |
| 2022-07-12 |
0.8929 EUR |
319,596.5929 CRV |
0.8778 EUR |
0.8707 EUR |
0.9161 EUR |
0.8733 EUR |
| 2022-07-11 |
0.9073 EUR |
430,488.5578 CRV |
0.9341 EUR |
0.8748 EUR |
0.9341 EUR |
0.8851 EUR |
| 2022-07-10 |
0.9572 EUR |
191,751.5852 CRV |
0.9929 EUR |
0.9327 EUR |
0.9993 EUR |
0.9336 EUR |
| 2022-07-09 |
1.0111 EUR |
260,797.2529 CRV |
1.0076 EUR |
0.9872 EUR |
1.0351 EUR |
0.9997 EUR |
| 2022-07-08 |
1.0050 EUR |
321,985.5232 CRV |
1.0257 EUR |
0.9727 EUR |
1.0471 EUR |
1.0073 EUR |
| 2022-07-07 |
0.9714 EUR |
492,041.1409 CRV |
0.9464 EUR |
0.9188 EUR |
1.0356 EUR |
1.0237 EUR |
| 2022-07-06 |
0.9428 EUR |
969,285.2531 CRV |
0.9306 EUR |
0.8949 EUR |
0.9874 EUR |
0.9551 EUR |
| 2022-07-05 |
0.9101 EUR |
1,117,674.8935 CRV |
0.8268 EUR |
0.8023 EUR |
0.9873 EUR |
0.9479 EUR |
| 2022-07-04 |
0.7883 EUR |
441,998.2704 CRV |
0.7561 EUR |
0.7459 EUR |
0.8441 EUR |
0.8173 EUR |
| 2022-07-03 |
0.7510 EUR |
243,356.8329 CRV |
0.7468 EUR |
0.7282 EUR |
0.7799 EUR |
0.7624 EUR |
| 2022-07-02 |
0.7227 EUR |
576,295.6631 CRV |
0.7150 EUR |
0.6977 EUR |
0.7661 EUR |
0.7444 EUR |
| 2022-07-01 |
0.7278 EUR |
1,408,532.0091 CRV |
0.6559 EUR |
0.6364 EUR |
0.8064 EUR |
0.7182 EUR |
| 2022-06-30 |
0.6264 EUR |
263,975.0401 CRV |
0.6743 EUR |
0.6078 EUR |
0.6743 EUR |
0.6285 EUR |
| 2022-06-29 |
0.6710 EUR |
173,241.1885 CRV |
0.6751 EUR |
0.6510 EUR |
0.6920 EUR |
0.6701 EUR |
| 2022-06-28 |
0.6941 EUR |
322,376.7033 CRV |
0.6962 EUR |
0.6631 EUR |
0.7361 EUR |
0.6661 EUR |
| 2022-06-27 |
0.7193 EUR |
227,608.3846 CRV |
0.7078 EUR |
0.6820 EUR |
0.7457 EUR |
0.7051 EUR |
| 2022-06-26 |
0.7628 EUR |
193,003.3347 CRV |
0.7806 EUR |
0.7224 EUR |
0.8059 EUR |
0.7306 EUR |
| 2022-06-25 |
0.7684 EUR |
308,121.5377 CRV |
0.7883 EUR |
0.7425 EUR |
0.8077 EUR |
0.7784 EUR |
| 2022-06-24 |
0.7818 EUR |
498,632.7742 CRV |
0.7907 EUR |
0.7576 EUR |
0.8263 EUR |
0.8211 EUR |
| 2022-06-23 |
0.7404 EUR |
962,432.6953 CRV |
0.6686 EUR |
0.6686 EUR |
0.7943 EUR |
0.7824 EUR |
| 2022-06-22 |
0.6825 EUR |
295,512.5789 CRV |
0.6821 EUR |
0.6509 EUR |
0.7430 EUR |
0.6718 EUR |
| 2022-06-21 |
0.7066 EUR |
739,431.1001 CRV |
0.6633 EUR |
0.6544 EUR |
0.7500 EUR |
0.6914 EUR |
| 2022-06-20 |
0.6476 EUR |
785,312.3450 CRV |
0.6156 EUR |
0.5828 EUR |
0.7001 EUR |
0.6697 EUR |
| 2022-06-19 |
0.5788 EUR |
733,042.4099 CRV |
0.5563 EUR |
0.5282 EUR |
0.6328 EUR |
0.6170 EUR |
| 2022-06-18 |
0.5628 EUR |
1,021,359.6981 CRV |
0.6386 EUR |
0.5104 EUR |
0.6415 EUR |
0.5587 EUR |
| 2022-06-17 |
0.6363 EUR |
265,398.4257 CRV |
0.6281 EUR |
0.6195 EUR |
0.6609 EUR |
0.6242 EUR |
| 2022-06-16 |
0.6740 EUR |
657,671.5309 CRV |
0.7401 EUR |
0.6183 EUR |
0.7498 EUR |
0.6193 EUR |
| 2022-06-15 |
0.6644 EUR |
1,098,966.4966 CRV |
0.7043 EUR |
0.5800 EUR |
0.7364 EUR |
0.7341 EUR |
| 2022-06-14 |
0.6827 EUR |
718,616.1223 CRV |
0.6895 EUR |
0.6160 EUR |
0.7142 EUR |
0.6650 EUR |
| 2022-06-13 |
0.6717 EUR |
1,516,581.8980 CRV |
0.8222 EUR |
0.5983 EUR |
0.8266 EUR |
0.6720 EUR |
| 2022-06-12 |
0.8556 EUR |
330,838.0130 CRV |
0.8590 EUR |
0.8020 EUR |
0.9149 EUR |
0.8508 EUR |
| 2022-06-11 |
0.9172 EUR |
330,440.9232 CRV |
0.9860 EUR |
0.8432 EUR |
1.0081 EUR |
0.8656 EUR |
| 2022-06-10 |
1.0273 EUR |
158,753.6254 CRV |
1.0800 EUR |
0.9725 EUR |
1.0945 EUR |
0.9826 EUR |
| 2022-06-09 |
1.0822 EUR |
279,792.5375 CRV |
1.0776 EUR |
1.0602 EUR |
1.1051 EUR |
1.0830 EUR |
| 2022-06-08 |
1.0991 EUR |
94,136.1840 CRV |
1.1116 EUR |
1.0612 EUR |
1.1297 EUR |
1.0795 EUR |
| 2022-06-07 |
1.1275 EUR |
166,209.7289 CRV |
1.1933 EUR |
1.0866 EUR |
1.1966 EUR |
1.1113 EUR |
| 2022-06-06 |
1.2048 EUR |
208,013.9957 CRV |
1.1360 EUR |
1.1360 EUR |
1.2360 EUR |
1.1986 EUR |