Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.2449 EUR |
863,518.6716 CRV |
0.2491 EUR |
0.2277 EUR |
0.2580 EUR |
0.2350 EUR |
| 2024-09-30 |
0.2644 EUR |
161,136.4245 CRV |
0.2690 EUR |
0.2603 EUR |
0.2703 EUR |
0.2627 EUR |
| 2024-09-29 |
0.2692 EUR |
608,341.1535 CRV |
0.2741 EUR |
0.2654 EUR |
0.2745 EUR |
0.2689 EUR |
| 2024-09-28 |
0.2769 EUR |
796,480.6683 CRV |
0.2863 EUR |
0.2694 EUR |
0.2874 EUR |
0.2729 EUR |
| 2024-09-27 |
0.2785 EUR |
2,580,941.9043 CRV |
0.2686 EUR |
0.2680 EUR |
0.2862 EUR |
0.2846 EUR |
| 2024-09-26 |
0.2706 EUR |
2,769,462.8827 CRV |
0.2680 EUR |
0.2596 EUR |
0.2802 EUR |
0.2675 EUR |
| 2024-09-25 |
0.2765 EUR |
1,173,657.5487 CRV |
0.2767 EUR |
0.2686 EUR |
0.2803 EUR |
0.2725 EUR |
| 2024-09-24 |
0.2681 EUR |
382,116.7533 CRV |
0.2676 EUR |
0.2627 EUR |
0.2778 EUR |
0.2778 EUR |
| 2024-09-23 |
0.2618 EUR |
628,366.4686 CRV |
0.2651 EUR |
0.2577 EUR |
0.2724 EUR |
0.2663 EUR |
| 2024-09-22 |
0.2674 EUR |
358,575.4262 CRV |
0.2644 EUR |
0.2616 EUR |
0.2744 EUR |
0.2659 EUR |
| 2024-09-21 |
0.2676 EUR |
546,045.9173 CRV |
0.2743 EUR |
0.2623 EUR |
0.2750 EUR |
0.2632 EUR |
| 2024-09-20 |
0.2558 EUR |
2,881,891.7958 CRV |
0.2473 EUR |
0.2404 EUR |
0.2742 EUR |
0.2742 EUR |
| 2024-09-19 |
0.2531 EUR |
5,412,503.0668 CRV |
0.2553 EUR |
0.2457 EUR |
0.2587 EUR |
0.2492 EUR |
| 2024-09-18 |
0.2436 EUR |
11,085,046.7119 CRV |
0.2413 EUR |
0.2300 EUR |
0.2568 EUR |
0.2530 EUR |
| 2024-09-17 |
0.2380 EUR |
536,369.0647 CRV |
0.2364 EUR |
0.2339 EUR |
0.2487 EUR |
0.2439 EUR |
| 2024-09-16 |
0.2394 EUR |
3,346,072.8082 CRV |
0.2388 EUR |
0.2318 EUR |
0.2428 EUR |
0.2354 EUR |
| 2024-09-15 |
0.2436 EUR |
1,285,028.8276 CRV |
0.2470 EUR |
0.2371 EUR |
0.2507 EUR |
0.2394 EUR |
| 2024-09-14 |
0.2497 EUR |
2,990,595.4919 CRV |
0.2537 EUR |
0.2434 EUR |
0.2550 EUR |
0.2476 EUR |
| 2024-09-13 |
0.2510 EUR |
911,640.2282 CRV |
0.2565 EUR |
0.2465 EUR |
0.2588 EUR |
0.2566 EUR |
| 2024-09-12 |
0.2487 EUR |
1,364,082.4075 CRV |
0.2511 EUR |
0.2456 EUR |
0.2552 EUR |
0.2529 EUR |
| 2024-09-11 |
0.2510 EUR |
1,365,048.4503 CRV |
0.2527 EUR |
0.2422 EUR |
0.2588 EUR |
0.2496 EUR |
| 2024-09-10 |
0.2513 EUR |
487,741.1840 CRV |
0.2563 EUR |
0.2457 EUR |
0.2602 EUR |
0.2573 EUR |
| 2024-09-09 |
0.2563 EUR |
692,917.4215 CRV |
0.2486 EUR |
0.2461 EUR |
0.2611 EUR |
0.2585 EUR |
| 2024-09-08 |
0.2373 EUR |
701,485.9328 CRV |
0.2327 EUR |
0.2310 EUR |
0.2512 EUR |
0.2491 EUR |
| 2024-09-07 |
0.2352 EUR |
366,682.5109 CRV |
0.2362 EUR |
0.2308 EUR |
0.2414 EUR |
0.2321 EUR |
| 2024-09-06 |
0.2421 EUR |
1,749,806.2118 CRV |
0.2497 EUR |
0.2318 EUR |
0.2554 EUR |
0.2377 EUR |
| 2024-09-05 |
0.2593 EUR |
476,269.5534 CRV |
0.2610 EUR |
0.2500 EUR |
0.2675 EUR |
0.2513 EUR |
| 2024-09-04 |
0.2468 EUR |
2,983,879.1257 CRV |
0.2373 EUR |
0.2295 EUR |
0.2685 EUR |
0.2638 EUR |
| 2024-09-03 |
0.2432 EUR |
2,894,412.7843 CRV |
0.2524 EUR |
0.2375 EUR |
0.2548 EUR |
0.2384 EUR |
| 2024-09-02 |
0.2478 EUR |
575,553.1099 CRV |
0.2410 EUR |
0.2410 EUR |
0.2565 EUR |
0.2555 EUR |
| 2024-09-01 |
0.2467 EUR |
1,071,481.7044 CRV |
0.2566 EUR |
0.2400 EUR |
0.2566 EUR |
0.2410 EUR |
| 2024-08-31 |
0.2599 EUR |
164,269.5194 CRV |
0.2661 EUR |
0.2549 EUR |
0.2661 EUR |
0.2561 EUR |
| 2024-08-30 |
0.2568 EUR |
391,742.3289 CRV |
0.2609 EUR |
0.2466 EUR |
0.2649 EUR |
0.2637 EUR |
| 2024-08-29 |
0.2652 EUR |
377,894.4365 CRV |
0.2655 EUR |
0.2532 EUR |
0.2744 EUR |
0.2595 EUR |
| 2024-08-28 |
0.2674 EUR |
705,635.2507 CRV |
0.2643 EUR |
0.2597 EUR |
0.2749 EUR |
0.2630 EUR |
| 2024-08-27 |
0.2679 EUR |
4,365,187.0383 CRV |
0.2860 EUR |
0.2554 EUR |
0.2860 EUR |
0.2630 EUR |
| 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 |