Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
4.1998 EUR |
240,830.3309 CRV |
4.1667 EUR |
3.9974 EUR |
4.4140 EUR |
4.3287 EUR |
| 2021-11-29 |
4.3138 EUR |
321,820.6631 CRV |
4.3217 EUR |
4.0870 EUR |
4.8480 EUR |
4.2147 EUR |
| 2021-11-28 |
4.0320 EUR |
314,161.6557 CRV |
4.2722 EUR |
3.6955 EUR |
4.3068 EUR |
4.2594 EUR |
| 2021-11-27 |
4.4896 EUR |
247,035.0329 CRV |
4.3677 EUR |
4.1336 EUR |
4.7460 EUR |
4.2558 EUR |
| 2021-11-26 |
4.5819 EUR |
747,219.0382 CRV |
5.3124 EUR |
4.1841 EUR |
5.4479 EUR |
4.3380 EUR |
| 2021-11-25 |
5.3084 EUR |
940,840.6105 CRV |
5.2300 EUR |
4.8000 EUR |
5.7247 EUR |
5.1839 EUR |
| 2021-11-24 |
4.6389 EUR |
933,499.6878 CRV |
4.5024 EUR |
4.0461 EUR |
5.3426 EUR |
5.3229 EUR |
| 2021-11-23 |
4.2177 EUR |
780,778.4892 CRV |
3.7919 EUR |
3.6651 EUR |
4.5317 EUR |
4.4954 EUR |
| 2021-11-22 |
3.8015 EUR |
566,219.1080 CRV |
3.3778 EUR |
3.3214 EUR |
4.0487 EUR |
3.7217 EUR |
| 2021-11-21 |
3.4217 EUR |
99,921.4138 CRV |
3.5054 EUR |
3.3298 EUR |
3.5054 EUR |
3.4308 EUR |
| 2021-11-20 |
3.5439 EUR |
87,485.5155 CRV |
3.5232 EUR |
3.4127 EUR |
3.7084 EUR |
3.5049 EUR |
| 2021-11-19 |
3.6041 EUR |
152,124.7525 CRV |
3.6508 EUR |
3.4151 EUR |
3.7825 EUR |
3.5415 EUR |
| 2021-11-18 |
3.4728 EUR |
418,258.3835 CRV |
3.5352 EUR |
3.1620 EUR |
3.7490 EUR |
3.5492 EUR |
| 2021-11-17 |
3.4677 EUR |
319,872.7886 CRV |
3.2805 EUR |
3.2805 EUR |
3.7600 EUR |
3.5081 EUR |
| 2021-11-16 |
3.1458 EUR |
208,444.3923 CRV |
3.4650 EUR |
2.9047 EUR |
3.4650 EUR |
3.2930 EUR |
| 2021-11-15 |
3.5483 EUR |
99,656.3867 CRV |
3.6137 EUR |
3.4339 EUR |
3.6281 EUR |
3.4786 EUR |
| 2021-11-14 |
3.6144 EUR |
80,140.0132 CRV |
3.7081 EUR |
3.5376 EUR |
3.8307 EUR |
3.5999 EUR |
| 2021-11-13 |
3.7264 EUR |
187,161.1015 CRV |
3.5393 EUR |
3.5393 EUR |
3.8481 EUR |
3.7137 EUR |
| 2021-11-12 |
3.5159 EUR |
134,518.7467 CRV |
3.6572 EUR |
3.3895 EUR |
3.7420 EUR |
3.4973 EUR |
| 2021-11-11 |
3.7069 EUR |
113,756.3857 CRV |
3.5605 EUR |
3.5487 EUR |
3.8697 EUR |
3.6903 EUR |
| 2021-11-10 |
3.7488 EUR |
257,770.8290 CRV |
3.9111 EUR |
3.2203 EUR |
3.9847 EUR |
3.5108 EUR |
| 2021-11-09 |
4.0925 EUR |
327,131.0018 CRV |
3.9985 EUR |
3.8267 EUR |
4.3247 EUR |
3.9458 EUR |
| 2021-11-08 |
3.8697 EUR |
217,334.1333 CRV |
3.8945 EUR |
3.7196 EUR |
4.0300 EUR |
4.0021 EUR |
| 2021-11-07 |
3.9021 EUR |
346,604.3703 CRV |
3.5680 EUR |
3.5406 EUR |
4.2000 EUR |
3.9200 EUR |
| 2021-11-06 |
3.5362 EUR |
116,412.0389 CRV |
3.5302 EUR |
3.3739 EUR |
3.7281 EUR |
3.5599 EUR |
| 2021-11-05 |
3.5635 EUR |
109,999.1068 CRV |
3.6134 EUR |
3.4864 EUR |
3.6516 EUR |
3.5193 EUR |
| 2021-11-04 |
3.6733 EUR |
126,610.8351 CRV |
3.7683 EUR |
3.5163 EUR |
3.9167 EUR |
3.5944 EUR |
| 2021-11-03 |
3.7490 EUR |
255,465.6358 CRV |
3.7074 EUR |
3.5362 EUR |
3.9780 EUR |
3.7838 EUR |
| 2021-11-02 |
3.7765 EUR |
184,409.4232 CRV |
3.8838 EUR |
3.6674 EUR |
3.9977 EUR |
3.6841 EUR |
| 2021-11-01 |
3.7748 EUR |
246,066.5593 CRV |
3.8337 EUR |
3.6210 EUR |
3.9230 EUR |
3.8811 EUR |
| 2021-10-31 |
3.8589 EUR |
329,377.3257 CRV |
4.0948 EUR |
3.7272 EUR |
4.0948 EUR |
3.8389 EUR |
| 2021-10-30 |
4.3070 EUR |
535,802.7305 CRV |
4.0335 EUR |
3.9472 EUR |
4.7721 EUR |
4.1127 EUR |
| 2021-10-29 |
4.1100 EUR |
370,538.3600 CRV |
4.0640 EUR |
3.9206 EUR |
4.5068 EUR |
4.0253 EUR |
| 2021-10-28 |
4.2281 EUR |
531,601.2164 CRV |
3.8337 EUR |
3.8284 EUR |
4.7531 EUR |
4.1487 EUR |
| 2021-10-27 |
3.8241 EUR |
658,767.4200 CRV |
4.0033 EUR |
3.4383 EUR |
4.0687 EUR |
3.7559 EUR |
| 2021-10-26 |
4.2306 EUR |
1,248,623.2417 CRV |
4.1362 EUR |
3.8992 EUR |
4.6096 EUR |
3.9048 EUR |
| 2021-10-25 |
3.6777 EUR |
1,071,173.9602 CRV |
3.0193 EUR |
2.9930 EUR |
4.1528 EUR |
4.1503 EUR |
| 2021-10-24 |
3.1972 EUR |
500,899.8178 CRV |
3.1729 EUR |
2.9683 EUR |
3.4067 EUR |
3.0433 EUR |
| 2021-10-23 |
2.9810 EUR |
483,431.8235 CRV |
2.8615 EUR |
2.7282 EUR |
3.2781 EUR |
3.1453 EUR |
| 2021-10-22 |
2.6707 EUR |
368,131.8582 CRV |
2.4897 EUR |
2.4156 EUR |
2.8499 EUR |
2.8069 EUR |
| 2021-10-21 |
2.5456 EUR |
74,626.5020 CRV |
2.5022 EUR |
2.4416 EUR |
2.6171 EUR |
2.4801 EUR |
| 2021-10-20 |
2.4765 EUR |
81,394.2423 CRV |
2.3998 EUR |
2.3998 EUR |
2.5468 EUR |
2.4947 EUR |
| 2021-10-19 |
2.3801 EUR |
82,333.5032 CRV |
2.4059 EUR |
2.3080 EUR |
2.4393 EUR |
2.4061 EUR |
| 2021-10-18 |
2.4029 EUR |
43,928.5385 CRV |
2.4736 EUR |
2.3491 EUR |
2.4736 EUR |
2.4009 EUR |
| 2021-10-17 |
2.4477 EUR |
34,106.1323 CRV |
2.4831 EUR |
2.3500 EUR |
2.5182 EUR |
2.4399 EUR |
| 2021-10-16 |
2.5534 EUR |
79,852.5757 CRV |
2.5069 EUR |
2.4781 EUR |
2.6538 EUR |
2.5090 EUR |
| 2021-10-15 |
2.4899 EUR |
166,227.5901 CRV |
2.4857 EUR |
2.4130 EUR |
2.5972 EUR |
2.5013 EUR |
| 2021-10-14 |
2.5926 EUR |
109,747.7343 CRV |
2.5601 EUR |
2.4716 EUR |
2.7235 EUR |
2.4716 EUR |
| 2021-10-13 |
2.4897 EUR |
194,274.2705 CRV |
2.3388 EUR |
2.2971 EUR |
2.5867 EUR |
2.5507 EUR |
| 2021-10-12 |
2.2650 EUR |
61,496.9425 CRV |
2.3243 EUR |
2.1818 EUR |
2.3392 EUR |
2.3232 EUR |