Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
2.0618 EUR |
100,237.4494 CRV |
2.0583 EUR |
2.0264 EUR |
2.1030 EUR |
2.0566 EUR |
| 2022-04-14 |
2.0707 EUR |
144,237.2611 CRV |
2.1088 EUR |
2.0344 EUR |
2.1334 EUR |
2.0599 EUR |
| 2022-04-13 |
2.0622 EUR |
50,674.3759 CRV |
2.0549 EUR |
2.0279 EUR |
2.1067 EUR |
2.0865 EUR |
| 2022-04-12 |
2.0459 EUR |
66,019.8677 CRV |
2.0004 EUR |
1.9938 EUR |
2.0933 EUR |
2.0351 EUR |
| 2022-04-11 |
2.0648 EUR |
204,064.9854 CRV |
2.2167 EUR |
1.9703 EUR |
2.2323 EUR |
1.9868 EUR |
| 2022-04-10 |
2.2662 EUR |
96,866.7254 CRV |
2.2666 EUR |
2.2226 EUR |
2.3111 EUR |
2.2226 EUR |
| 2022-04-09 |
2.2091 EUR |
48,945.4233 CRV |
2.1655 EUR |
2.1339 EUR |
2.2887 EUR |
2.2775 EUR |
| 2022-04-08 |
2.2795 EUR |
92,980.5706 CRV |
2.3340 EUR |
2.1402 EUR |
2.3757 EUR |
2.1525 EUR |
| 2022-04-07 |
2.3125 EUR |
144,045.3874 CRV |
2.3212 EUR |
2.2369 EUR |
2.3653 EUR |
2.3382 EUR |
| 2022-04-06 |
2.4117 EUR |
173,679.0008 CRV |
2.5591 EUR |
2.3082 EUR |
2.5591 EUR |
2.3130 EUR |
| 2022-04-05 |
2.6364 EUR |
142,703.6517 CRV |
2.6613 EUR |
2.5717 EUR |
2.6989 EUR |
2.6039 EUR |
| 2022-04-04 |
2.6072 EUR |
185,585.1829 CRV |
2.6705 EUR |
2.5036 EUR |
2.7144 EUR |
2.6475 EUR |
| 2022-04-03 |
2.6818 EUR |
148,073.1820 CRV |
2.6340 EUR |
2.5640 EUR |
2.7597 EUR |
2.6847 EUR |
| 2022-04-02 |
2.6168 EUR |
213,298.2473 CRV |
2.5292 EUR |
2.5239 EUR |
2.6840 EUR |
2.6323 EUR |
| 2022-04-01 |
2.4542 EUR |
177,806.2461 CRV |
2.3775 EUR |
2.3219 EUR |
2.5637 EUR |
2.5506 EUR |
| 2022-03-31 |
2.4936 EUR |
213,450.8361 CRV |
2.5110 EUR |
2.3700 EUR |
2.6308 EUR |
2.3823 EUR |
| 2022-03-30 |
2.5292 EUR |
177,320.3608 CRV |
2.5293 EUR |
2.4142 EUR |
2.6081 EUR |
2.5268 EUR |
| 2022-03-29 |
2.5115 EUR |
369,021.5134 CRV |
2.3657 EUR |
2.3657 EUR |
2.6090 EUR |
2.5154 EUR |
| 2022-03-28 |
2.4231 EUR |
174,641.0071 CRV |
2.3782 EUR |
2.3373 EUR |
2.4807 EUR |
2.3670 EUR |
| 2022-03-27 |
2.2706 EUR |
121,266.4998 CRV |
2.1942 EUR |
2.1823 EUR |
2.4222 EUR |
2.3667 EUR |
| 2022-03-26 |
2.1519 EUR |
63,300.5640 CRV |
2.0788 EUR |
2.0788 EUR |
2.2004 EUR |
2.2004 EUR |
| 2022-03-25 |
2.1428 EUR |
152,638.4229 CRV |
2.1585 EUR |
2.0578 EUR |
2.2046 EUR |
2.0900 EUR |
| 2022-03-24 |
2.1760 EUR |
210,122.3487 CRV |
2.1753 EUR |
2.1338 EUR |
2.2156 EUR |
2.1575 EUR |
| 2022-03-23 |
2.1011 EUR |
122,981.5330 CRV |
2.0653 EUR |
2.0296 EUR |
2.1802 EUR |
2.1509 EUR |
| 2022-03-22 |
2.0814 EUR |
170,780.5464 CRV |
2.0062 EUR |
2.0014 EUR |
2.1166 EUR |
2.0503 EUR |
| 2022-03-21 |
1.9873 EUR |
127,423.6220 CRV |
1.9398 EUR |
1.9089 EUR |
2.0270 EUR |
1.9986 EUR |
| 2022-03-20 |
1.9729 EUR |
92,937.8178 CRV |
2.0760 EUR |
1.9122 EUR |
2.0760 EUR |
1.9448 EUR |
| 2022-03-19 |
2.0556 EUR |
213,548.2281 CRV |
2.0397 EUR |
2.0141 EUR |
2.1070 EUR |
2.0574 EUR |
| 2022-03-18 |
1.9472 EUR |
272,399.5326 CRV |
1.8952 EUR |
1.8779 EUR |
2.0405 EUR |
2.0225 EUR |
| 2022-03-17 |
1.8974 EUR |
210,883.7904 CRV |
1.9043 EUR |
1.8478 EUR |
1.9704 EUR |
1.9190 EUR |
| 2022-03-16 |
1.8116 EUR |
153,273.8345 CRV |
1.7814 EUR |
1.7455 EUR |
1.8961 EUR |
1.8961 EUR |
| 2022-03-15 |
1.7551 EUR |
94,651.4611 CRV |
1.7792 EUR |
1.7007 EUR |
1.8280 EUR |
1.7851 EUR |
| 2022-03-14 |
1.7803 EUR |
58,940.7383 CRV |
1.7564 EUR |
1.7302 EUR |
1.8166 EUR |
1.7827 EUR |
| 2022-03-13 |
1.8086 EUR |
40,581.1796 CRV |
1.8134 EUR |
1.7371 EUR |
1.8629 EUR |
1.7506 EUR |
| 2022-03-12 |
1.8494 EUR |
36,436.8737 CRV |
1.8081 EUR |
1.8081 EUR |
1.8862 EUR |
1.8369 EUR |
| 2022-03-11 |
1.8356 EUR |
84,216.3862 CRV |
1.8568 EUR |
1.7723 EUR |
1.9099 EUR |
1.8230 EUR |
| 2022-03-10 |
1.8251 EUR |
169,736.3943 CRV |
1.9440 EUR |
1.7710 EUR |
1.9440 EUR |
1.8574 EUR |
| 2022-03-09 |
1.9786 EUR |
130,785.2987 CRV |
1.8646 EUR |
1.8646 EUR |
2.0229 EUR |
1.9518 EUR |
| 2022-03-08 |
1.8863 EUR |
118,120.2509 CRV |
1.8208 EUR |
1.8208 EUR |
1.9415 EUR |
1.8457 EUR |
| 2022-03-07 |
1.8685 EUR |
160,238.3429 CRV |
1.8954 EUR |
1.7789 EUR |
1.9561 EUR |
1.8437 EUR |
| 2022-03-06 |
1.9833 EUR |
119,231.5255 CRV |
2.0597 EUR |
1.9074 EUR |
2.0736 EUR |
1.9074 EUR |
| 2022-03-05 |
2.0554 EUR |
122,424.1883 CRV |
2.0484 EUR |
2.0000 EUR |
2.0893 EUR |
2.0539 EUR |
| 2022-03-04 |
2.1846 EUR |
188,364.9678 CRV |
2.2797 EUR |
2.0350 EUR |
2.2797 EUR |
2.0614 EUR |
| 2022-03-03 |
2.2841 EUR |
172,431.7802 CRV |
2.3735 EUR |
2.2156 EUR |
2.3996 EUR |
2.2612 EUR |
| 2022-03-02 |
2.3983 EUR |
317,884.4026 CRV |
2.2880 EUR |
2.2177 EUR |
2.4864 EUR |
2.3723 EUR |
| 2022-03-01 |
2.2361 EUR |
262,299.7749 CRV |
2.1806 EUR |
2.1550 EUR |
2.3226 EUR |
2.2952 EUR |
| 2022-02-28 |
2.0444 EUR |
171,298.1725 CRV |
1.9560 EUR |
1.9178 EUR |
2.1820 EUR |
2.1626 EUR |
| 2022-02-27 |
2.0086 EUR |
167,997.2386 CRV |
2.1053 EUR |
1.9393 EUR |
2.1156 EUR |
1.9520 EUR |
| 2022-02-26 |
2.1223 EUR |
65,195.8864 CRV |
2.1046 EUR |
2.0584 EUR |
2.1706 EUR |
2.1297 EUR |
| 2022-02-25 |
2.0496 EUR |
112,599.1820 CRV |
2.0023 EUR |
1.9675 EUR |
2.1364 EUR |
2.0942 EUR |