Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
0.2405 EUR |
4,483,751.2736 CRV |
0.2456 EUR |
0.2310 EUR |
0.2544 EUR |
0.2310 EUR |
| 2024-07-06 |
0.2329 EUR |
2,483,153.1875 CRV |
0.2188 EUR |
0.2181 EUR |
0.2447 EUR |
0.2436 EUR |
| 2024-07-05 |
0.2140 EUR |
4,254,593.1507 CRV |
0.2246 EUR |
0.2016 EUR |
0.2248 EUR |
0.2180 EUR |
| 2024-07-04 |
0.2409 EUR |
1,143,055.9650 CRV |
0.2534 EUR |
0.2320 EUR |
0.2542 EUR |
0.2320 EUR |
| 2024-07-03 |
0.2568 EUR |
867,563.9554 CRV |
0.2645 EUR |
0.2476 EUR |
0.2645 EUR |
0.2510 EUR |
| 2024-07-02 |
0.2655 EUR |
744,602.3093 CRV |
0.2666 EUR |
0.2576 EUR |
0.2700 EUR |
0.2629 EUR |
| 2024-07-01 |
0.2620 EUR |
454,087.3511 CRV |
0.2663 EUR |
0.2525 EUR |
0.2700 EUR |
0.2624 EUR |
| 2024-06-30 |
0.2637 EUR |
923,573.9347 CRV |
0.2578 EUR |
0.2546 EUR |
0.2683 EUR |
0.2672 EUR |
| 2024-06-29 |
0.2616 EUR |
1,185,381.6821 CRV |
0.2597 EUR |
0.2543 EUR |
0.2664 EUR |
0.2569 EUR |
| 2024-06-28 |
0.2690 EUR |
2,855,359.5613 CRV |
0.2710 EUR |
0.2562 EUR |
0.2794 EUR |
0.2594 EUR |
| 2024-06-27 |
0.2734 EUR |
2,353,180.3016 CRV |
0.2785 EUR |
0.2650 EUR |
0.2822 EUR |
0.2724 EUR |
| 2024-06-26 |
0.2885 EUR |
764,489.7757 CRV |
0.3013 EUR |
0.2782 EUR |
0.3034 EUR |
0.2782 EUR |
| 2024-06-25 |
0.2989 EUR |
3,162,087.1006 CRV |
0.3038 EUR |
0.2903 EUR |
0.3099 EUR |
0.3052 EUR |
| 2024-06-24 |
0.3088 EUR |
2,606,051.7349 CRV |
0.3115 EUR |
0.2831 EUR |
0.3232 EUR |
0.3027 EUR |