Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.3101 EUR |
466,061.8447 CRV |
0.3190 EUR |
0.3000 EUR |
0.3245 EUR |
0.3110 EUR |
| 2024-06-22 |
0.3153 EUR |
1,131,876.8690 CRV |
0.3064 EUR |
0.3048 EUR |
0.3238 EUR |
0.3164 EUR |
| 2024-06-21 |
0.3223 EUR |
4,168,644.8003 CRV |
0.3227 EUR |
0.3061 EUR |
0.3443 EUR |
0.3072 EUR |
| 2024-06-20 |
0.3153 EUR |
2,684,989.2602 CRV |
0.3040 EUR |
0.3010 EUR |
0.3277 EUR |
0.3214 EUR |
| 2024-06-19 |
0.3101 EUR |
2,778,210.4689 CRV |
0.3129 EUR |
0.2994 EUR |
0.3330 EUR |
0.3012 EUR |
| 2024-06-18 |
0.2796 EUR |
4,852,186.1066 CRV |
0.2979 EUR |
0.2549 EUR |
0.3128 EUR |
0.3121 EUR |
| 2024-06-17 |
0.3097 EUR |
8,131,502.6465 CRV |
0.3076 EUR |
0.2838 EUR |
0.3251 EUR |
0.2949 EUR |
| 2024-06-16 |
0.2978 EUR |
1,692,859.9234 CRV |
0.2905 EUR |
0.2853 EUR |
0.3155 EUR |
0.3049 EUR |
| 2024-06-15 |
0.2896 EUR |
3,434,191.6276 CRV |
0.2638 EUR |
0.2595 EUR |
0.3080 EUR |
0.2913 EUR |
| 2024-06-14 |
0.2645 EUR |
2,528,693.7304 CRV |
0.2666 EUR |
0.2484 EUR |
0.2781 EUR |
0.2634 EUR |
| 2024-06-13 |
0.2531 EUR |
11,779,208.3751 CRV |
0.3314 EUR |
0.2037 EUR |
0.3315 EUR |
0.2663 EUR |
| 2024-06-12 |
0.3369 EUR |
196,650.4442 CRV |
0.3310 EUR |
0.3234 EUR |
0.3463 EUR |
0.3329 EUR |
| 2024-06-11 |
0.3407 EUR |
450,315.9770 CRV |
0.3562 EUR |
0.3263 EUR |
0.3571 EUR |
0.3317 EUR |
| 2024-06-10 |
0.3689 EUR |
374,777.3548 CRV |
0.3865 EUR |
0.3493 EUR |
0.3935 EUR |
0.3542 EUR |
| 2024-06-09 |
0.3839 EUR |
64,263.5176 CRV |
0.3737 EUR |
0.3727 EUR |
0.3943 EUR |
0.3874 EUR |
| 2024-06-08 |
0.3787 EUR |
98,430.8617 CRV |
0.3852 EUR |
0.3682 EUR |
0.3901 EUR |
0.3683 EUR |
| 2024-06-07 |
0.3745 EUR |
985,564.8127 CRV |
0.4230 EUR |
0.3377 EUR |
0.4294 EUR |
0.3892 EUR |
| 2024-06-06 |
0.4276 EUR |
59,290.3283 CRV |
0.4322 EUR |
0.4172 EUR |
0.4322 EUR |
0.4209 EUR |
| 2024-06-05 |
0.4263 EUR |
122,208.9398 CRV |
0.4256 EUR |
0.4215 EUR |
0.4342 EUR |
0.4300 EUR |
| 2024-06-04 |
0.4276 EUR |
25,504.4317 CRV |
0.4190 EUR |
0.4190 EUR |
0.4364 EUR |
0.4273 EUR |
| 2024-06-03 |
0.4321 EUR |
24,778.4308 CRV |
0.4150 EUR |
0.4150 EUR |
0.4383 EUR |
0.4159 EUR |
| 2024-06-02 |
0.4265 EUR |
24,243.6339 CRV |
0.4363 EUR |
0.4145 EUR |
0.4363 EUR |
0.4172 EUR |
| 2024-06-01 |
0.4346 EUR |
41,011.5216 CRV |
0.4286 EUR |
0.4265 EUR |
0.4374 EUR |
0.4358 EUR |
| 2024-05-31 |
0.4327 EUR |
89,136.8449 CRV |
0.4300 EUR |
0.4191 EUR |
0.4353 EUR |
0.4276 EUR |
| 2024-05-30 |
0.4376 EUR |
59,635.4744 CRV |
0.4496 EUR |
0.4294 EUR |
0.4496 EUR |
0.4331 EUR |
| 2024-05-29 |
0.4565 EUR |
39,609.6509 CRV |
0.4485 EUR |
0.4459 EUR |
0.4640 EUR |
0.4495 EUR |
| 2024-05-28 |
0.4411 EUR |
18,209.6726 CRV |
0.4530 EUR |
0.4350 EUR |
0.4642 EUR |
0.4575 EUR |
| 2024-05-27 |
0.4444 EUR |
54,281.0384 CRV |
0.4485 EUR |
0.4397 EUR |
0.4607 EUR |
0.4541 EUR |
| 2024-05-26 |
0.4496 EUR |
80,994.3381 CRV |
0.4530 EUR |
0.4425 EUR |
0.4560 EUR |
0.4454 EUR |
| 2024-05-25 |
0.4636 EUR |
117,852.1963 CRV |
0.4544 EUR |
0.4542 EUR |
0.4753 EUR |
0.4552 EUR |
| 2024-05-24 |
0.4408 EUR |
153,187.4495 CRV |
0.4310 EUR |
0.4183 EUR |
0.4535 EUR |
0.4518 EUR |
| 2024-05-23 |
0.4199 EUR |
188,328.8838 CRV |
0.4309 EUR |
0.4000 EUR |
0.4371 EUR |
0.4225 EUR |
| 2024-05-22 |
0.4381 EUR |
101,409.0098 CRV |
0.4411 EUR |
0.4292 EUR |
0.4441 EUR |
0.4350 EUR |
| 2024-05-21 |
0.4365 EUR |
496,626.2387 CRV |
0.4243 EUR |
0.4225 EUR |
0.4545 EUR |
0.4442 EUR |
| 2024-05-20 |
0.4046 EUR |
98,238.5365 CRV |
0.3863 EUR |
0.3825 EUR |
0.4227 EUR |
0.4221 EUR |
| 2024-05-19 |
0.3920 EUR |
30,820.3401 CRV |
0.3999 EUR |
0.3825 EUR |
0.4020 EUR |
0.3840 EUR |
| 2024-05-18 |
0.4008 EUR |
96,112.4977 CRV |
0.3969 EUR |
0.3922 EUR |
0.4042 EUR |
0.3985 EUR |
| 2024-05-17 |
0.3956 EUR |
19,538.4127 CRV |
0.3867 EUR |
0.3837 EUR |
0.4020 EUR |
0.3954 EUR |
| 2024-05-16 |
0.3854 EUR |
55,841.4797 CRV |
0.3873 EUR |
0.3731 EUR |
0.3907 EUR |
0.3863 EUR |
| 2024-05-15 |
0.3775 EUR |
63,098.7272 CRV |
0.3730 EUR |
0.3670 EUR |
0.3914 EUR |
0.3889 EUR |
| 2024-05-14 |
0.3794 EUR |
62,290.8780 CRV |
0.3844 EUR |
0.3716 EUR |
0.3862 EUR |
0.3716 EUR |
| 2024-05-13 |
0.3885 EUR |
23,583.8183 CRV |
0.3904 EUR |
0.3771 EUR |
0.3964 EUR |
0.3866 EUR |
| 2024-05-12 |
0.3912 EUR |
44,982.0675 CRV |
0.3978 EUR |
0.3887 EUR |
0.3978 EUR |
0.3887 EUR |
| 2024-05-11 |
0.3945 EUR |
11,817.9728 CRV |
0.3948 EUR |
0.3912 EUR |
0.4029 EUR |
0.3942 EUR |
| 2024-05-10 |
0.4036 EUR |
42,999.1877 CRV |
0.4141 EUR |
0.3888 EUR |
0.4188 EUR |
0.3908 EUR |
| 2024-05-09 |
0.4120 EUR |
40,692.6440 CRV |
0.4101 EUR |
0.4042 EUR |
0.4187 EUR |
0.4152 EUR |
| 2024-05-08 |
0.4035 EUR |
106,096.6624 CRV |
0.3927 EUR |
0.3884 EUR |
0.4161 EUR |
0.4110 EUR |
| 2024-05-07 |
0.4037 EUR |
131,306.0059 CRV |
0.4011 EUR |
0.3979 EUR |
0.4098 EUR |
0.4017 EUR |
| 2024-05-06 |
0.4127 EUR |
155,802.3197 CRV |
0.4163 EUR |
0.4039 EUR |
0.4274 EUR |
0.4082 EUR |
| 2024-05-05 |
0.4100 EUR |
101,478.4499 CRV |
0.4023 EUR |
0.3995 EUR |
0.4154 EUR |
0.4097 EUR |