Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.2885 EUR |
3,811,882.1603 CRV |
0.2998 EUR |
0.2766 EUR |
0.3007 EUR |
0.2837 EUR |
| 2024-08-25 |
0.2990 EUR |
1,846,140.4030 CRV |
0.3097 EUR |
0.2926 EUR |
0.3097 EUR |
0.3037 EUR |
| 2024-08-24 |
0.3130 EUR |
2,561,387.8980 CRV |
0.3033 EUR |
0.2950 EUR |
0.3274 EUR |
0.3126 EUR |
| 2024-08-23 |
0.2987 EUR |
1,498,419.1087 CRV |
0.2949 EUR |
0.2866 EUR |
0.3083 EUR |
0.3015 EUR |
| 2024-08-22 |
0.2951 EUR |
835,323.1226 CRV |
0.3009 EUR |
0.2920 EUR |
0.3009 EUR |
0.2943 EUR |
| 2024-08-21 |
0.3050 EUR |
1,700,441.5201 CRV |
0.3000 EUR |
0.2922 EUR |
0.3111 EUR |
0.3021 EUR |
| 2024-08-20 |
0.2827 EUR |
488,175.9767 CRV |
0.2734 EUR |
0.2648 EUR |
0.3000 EUR |
0.2976 EUR |
| 2024-08-19 |
0.2732 EUR |
543,416.8748 CRV |
0.2792 EUR |
0.2638 EUR |
0.2798 EUR |
0.2742 EUR |
| 2024-08-18 |
0.2850 EUR |
465,563.8352 CRV |
0.2861 EUR |
0.2794 EUR |
0.2962 EUR |
0.2799 EUR |
| 2024-08-17 |
0.2892 EUR |
347,199.3003 CRV |
0.2975 EUR |
0.2825 EUR |
0.2978 EUR |
0.2857 EUR |
| 2024-08-16 |
0.2877 EUR |
1,212,130.6525 CRV |
0.2881 EUR |
0.2711 EUR |
0.3078 EUR |
0.2982 EUR |
| 2024-08-15 |
0.2876 EUR |
2,078,325.3855 CRV |
0.2940 EUR |
0.2775 EUR |
0.2997 EUR |
0.2907 EUR |
| 2024-08-14 |
0.2830 EUR |
2,474,252.5447 CRV |
0.2785 EUR |
0.2675 EUR |
0.2976 EUR |
0.2969 EUR |
| 2024-08-13 |
0.2848 EUR |
3,779,491.3741 CRV |
0.2776 EUR |
0.2729 EUR |
0.3005 EUR |
0.2783 EUR |
| 2024-08-12 |
0.2665 EUR |
6,504,784.2016 CRV |
0.2283 EUR |
0.2283 EUR |
0.2941 EUR |
0.2748 EUR |
| 2024-08-11 |
0.2304 EUR |
461,915.7554 CRV |
0.2352 EUR |
0.2245 EUR |
0.2386 EUR |
0.2245 EUR |
| 2024-08-10 |
0.2351 EUR |
306,506.8393 CRV |
0.2325 EUR |
0.2286 EUR |
0.2390 EUR |
0.2380 EUR |
| 2024-08-09 |
0.2278 EUR |
659,708.3075 CRV |
0.2324 EUR |
0.2226 EUR |
0.2324 EUR |
0.2307 EUR |
| 2024-08-08 |
0.2226 EUR |
541,442.3847 CRV |
0.2095 EUR |
0.2070 EUR |
0.2323 EUR |
0.2303 EUR |
| 2024-08-07 |
0.2163 EUR |
1,030,071.8292 CRV |
0.2102 EUR |
0.2074 EUR |
0.2242 EUR |
0.2133 EUR |
| 2024-08-06 |
0.2057 EUR |
641,874.1792 CRV |
0.1936 EUR |
0.1936 EUR |
0.2196 EUR |
0.2109 EUR |
| 2024-08-05 |
0.1917 EUR |
2,287,016.5720 CRV |
0.2238 EUR |
0.1654 EUR |
0.2238 EUR |
0.1906 EUR |
| 2024-08-04 |
0.2250 EUR |
1,245,738.6388 CRV |
0.2311 EUR |
0.2133 EUR |
0.2391 EUR |
0.2260 EUR |
| 2024-08-03 |
0.2497 EUR |
1,056,959.6530 CRV |
0.2663 EUR |
0.2267 EUR |
0.2663 EUR |
0.2323 EUR |
| 2024-08-02 |
0.2562 EUR |
1,033,898.5669 CRV |
0.2656 EUR |
0.2393 EUR |
0.2693 EUR |
0.2600 EUR |
| 2024-08-01 |
0.2576 EUR |
4,060,320.3738 CRV |
0.2418 EUR |
0.2353 EUR |
0.2711 EUR |
0.2678 EUR |
| 2024-07-31 |
0.2408 EUR |
396,065.5837 CRV |
0.2363 EUR |
0.2326 EUR |
0.2507 EUR |
0.2408 EUR |
| 2024-07-30 |
0.2490 EUR |
2,288,176.1761 CRV |
0.2393 EUR |
0.2360 EUR |
0.2583 EUR |
0.2371 EUR |
| 2024-07-29 |
0.2396 EUR |
3,382,991.2523 CRV |
0.2435 EUR |
0.2328 EUR |
0.2454 EUR |
0.2379 EUR |
| 2024-07-28 |
0.2430 EUR |
152,565.8130 CRV |
0.2452 EUR |
0.2401 EUR |
0.2488 EUR |
0.2420 EUR |
| 2024-07-27 |
0.2436 EUR |
763,531.8296 CRV |
0.2455 EUR |
0.2400 EUR |
0.2499 EUR |
0.2479 EUR |
| 2024-07-26 |
0.2422 EUR |
476,531.2225 CRV |
0.2328 EUR |
0.2328 EUR |
0.2474 EUR |
0.2457 EUR |
| 2024-07-25 |
0.2335 EUR |
753,313.3907 CRV |
0.2412 EUR |
0.2253 EUR |
0.2412 EUR |
0.2328 EUR |
| 2024-07-24 |
0.2468 EUR |
606,765.9967 CRV |
0.2512 EUR |
0.2397 EUR |
0.2527 EUR |
0.2421 EUR |
| 2024-07-23 |
0.2520 EUR |
2,002,074.2616 CRV |
0.2484 EUR |
0.2433 EUR |
0.2634 EUR |
0.2519 EUR |
| 2024-07-22 |
0.2564 EUR |
2,623,237.9735 CRV |
0.2667 EUR |
0.2483 EUR |
0.2672 EUR |
0.2484 EUR |
| 2024-07-21 |
0.2628 EUR |
337,895.5155 CRV |
0.2679 EUR |
0.2502 EUR |
0.2684 EUR |
0.2662 EUR |
| 2024-07-20 |
0.2701 EUR |
652,086.4149 CRV |
0.2717 EUR |
0.2661 EUR |
0.2732 EUR |
0.2707 EUR |
| 2024-07-19 |
0.2594 EUR |
1,253,868.8199 CRV |
0.2533 EUR |
0.2480 EUR |
0.2746 EUR |
0.2731 EUR |
| 2024-07-18 |
0.2528 EUR |
1,685,757.0439 CRV |
0.2599 EUR |
0.2485 EUR |
0.2655 EUR |
0.2543 EUR |
| 2024-07-17 |
0.2660 EUR |
1,538,677.9028 CRV |
0.2638 EUR |
0.2580 EUR |
0.2721 EUR |
0.2625 EUR |
| 2024-07-16 |
0.2612 EUR |
4,355,037.3503 CRV |
0.2788 EUR |
0.2556 EUR |
0.2788 EUR |
0.2620 EUR |
| 2024-07-15 |
0.2730 EUR |
603,468.4466 CRV |
0.2634 EUR |
0.2604 EUR |
0.2801 EUR |
0.2787 EUR |
| 2024-07-14 |
0.2620 EUR |
284,360.4139 CRV |
0.2656 EUR |
0.2579 EUR |
0.2656 EUR |
0.2651 EUR |
| 2024-07-13 |
0.2602 EUR |
149,876.6926 CRV |
0.2583 EUR |
0.2556 EUR |
0.2638 EUR |
0.2638 EUR |
| 2024-07-12 |
0.2534 EUR |
246,242.4646 CRV |
0.2492 EUR |
0.2485 EUR |
0.2558 EUR |
0.2534 EUR |
| 2024-07-11 |
0.2537 EUR |
951,851.1195 CRV |
0.2692 EUR |
0.2458 EUR |
0.2732 EUR |
0.2477 EUR |
| 2024-07-10 |
0.2649 EUR |
1,398,773.8557 CRV |
0.2617 EUR |
0.2570 EUR |
0.2733 EUR |
0.2694 EUR |
| 2024-07-09 |
0.2622 EUR |
3,773,604.1036 CRV |
0.2646 EUR |
0.2553 EUR |
0.2717 EUR |
0.2617 EUR |
| 2024-07-08 |
0.2424 EUR |
9,945,482.8502 CRV |
0.2350 EUR |
0.2261 EUR |
0.2746 EUR |
0.2662 EUR |