Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.4093 EUR |
60,298.8781 CRV |
0.4056 EUR |
0.4056 EUR |
0.4135 EUR |
0.4063 EUR |
| 2024-05-03 |
0.4041 EUR |
108,361.2265 CRV |
0.3926 EUR |
0.3918 EUR |
0.4111 EUR |
0.4107 EUR |
| 2024-05-02 |
0.3930 EUR |
65,089.5738 CRV |
0.3900 EUR |
0.3852 EUR |
0.4005 EUR |
0.3973 EUR |
| 2024-05-01 |
0.3797 EUR |
90,408.1004 CRV |
0.3802 EUR |
0.3615 EUR |
0.3966 EUR |
0.3891 EUR |
| 2024-04-30 |
0.3838 EUR |
73,655.8004 CRV |
0.4045 EUR |
0.3700 EUR |
0.4070 EUR |
0.3807 EUR |
| 2024-04-29 |
0.4022 EUR |
70,458.0006 CRV |
0.4132 EUR |
0.3952 EUR |
0.4159 EUR |
0.4052 EUR |
| 2024-04-28 |
0.4171 EUR |
79,148.8004 CRV |
0.4157 EUR |
0.4091 EUR |
0.4248 EUR |
0.4099 EUR |
| 2024-04-27 |
0.4073 EUR |
75,441.6765 CRV |
0.4100 EUR |
0.3977 EUR |
0.4153 EUR |
0.4118 EUR |
| 2024-04-26 |
0.4082 EUR |
185,333.3867 CRV |
0.4091 EUR |
0.4011 EUR |
0.4184 EUR |
0.4132 EUR |
| 2024-04-25 |
0.4064 EUR |
155,368.6357 CRV |
0.4086 EUR |
0.3949 EUR |
0.4178 EUR |
0.4129 EUR |
| 2024-04-24 |
0.4246 EUR |
218,667.1654 CRV |
0.4300 EUR |
0.4101 EUR |
0.4474 EUR |
0.4144 EUR |
| 2024-04-23 |
0.4340 EUR |
56,217.9910 CRV |
0.4386 EUR |
0.4293 EUR |
0.4398 EUR |
0.4344 EUR |
| 2024-04-22 |
0.4395 EUR |
54,932.4645 CRV |
0.4284 EUR |
0.4284 EUR |
0.4459 EUR |
0.4399 EUR |
| 2024-04-21 |
0.4301 EUR |
104,211.1488 CRV |
0.4308 EUR |
0.4182 EUR |
0.4359 EUR |
0.4264 EUR |
| 2024-04-20 |
0.4171 EUR |
145,374.9280 CRV |
0.4088 EUR |
0.4024 EUR |
0.4362 EUR |
0.4347 EUR |
| 2024-04-19 |
0.4085 EUR |
115,337.2940 CRV |
0.4036 EUR |
0.3782 EUR |
0.4171 EUR |
0.4119 EUR |
| 2024-04-18 |
0.4042 EUR |
134,262.6206 CRV |
0.4018 EUR |
0.3927 EUR |
0.4117 EUR |
0.4081 EUR |
| 2024-04-17 |
0.3937 EUR |
75,897.2547 CRV |
0.4038 EUR |
0.3828 EUR |
0.4109 EUR |
0.4032 EUR |
| 2024-04-16 |
0.4045 EUR |
140,062.7628 CRV |
0.4033 EUR |
0.3888 EUR |
0.4133 EUR |
0.4083 EUR |
| 2024-04-15 |
0.4111 EUR |
225,971.9297 CRV |
0.4260 EUR |
0.3851 EUR |
0.4359 EUR |
0.4084 EUR |
| 2024-04-14 |
0.4190 EUR |
364,660.4931 CRV |
0.4071 EUR |
0.3940 EUR |
0.4379 EUR |
0.4285 EUR |
| 2024-04-13 |
0.4220 EUR |
548,456.1707 CRV |
0.4537 EUR |
0.3451 EUR |
0.4673 EUR |
0.4042 EUR |
| 2024-04-12 |
0.4469 EUR |
787,107.3260 CRV |
0.5643 EUR |
0.4174 EUR |
0.5700 EUR |
0.4511 EUR |
| 2024-04-11 |
0.5648 EUR |
99,788.9666 CRV |
0.5734 EUR |
0.5575 EUR |
0.5786 EUR |
0.5665 EUR |
| 2024-04-10 |
0.5653 EUR |
86,683.7654 CRV |
0.5701 EUR |
0.5474 EUR |
0.5766 EUR |
0.5766 EUR |
| 2024-04-09 |
0.5840 EUR |
71,080.5266 CRV |
0.6014 EUR |
0.5766 EUR |
0.6014 EUR |
0.5784 EUR |
| 2024-04-08 |
0.5973 EUR |
101,600.7777 CRV |
0.5822 EUR |
0.5758 EUR |
0.6074 EUR |
0.6059 EUR |
| 2024-04-07 |
0.5844 EUR |
64,604.6185 CRV |
0.5738 EUR |
0.5738 EUR |
0.5945 EUR |
0.5841 EUR |
| 2024-04-06 |
0.5718 EUR |
39,582.6189 CRV |
0.5674 EUR |
0.5669 EUR |
0.5770 EUR |
0.5757 EUR |
| 2024-04-05 |
0.5682 EUR |
43,499.8178 CRV |
0.5765 EUR |
0.5529 EUR |
0.5798 EUR |
0.5711 EUR |
| 2024-04-04 |
0.5782 EUR |
132,937.2534 CRV |
0.5596 EUR |
0.5549 EUR |
0.5893 EUR |
0.5768 EUR |
| 2024-04-03 |
0.5616 EUR |
106,101.0126 CRV |
0.5596 EUR |
0.5417 EUR |
0.5783 EUR |
0.5550 EUR |
| 2024-04-02 |
0.5734 EUR |
181,053.4791 CRV |
0.6111 EUR |
0.5550 EUR |
0.6111 EUR |
0.5687 EUR |
| 2024-04-01 |
0.6092 EUR |
190,070.4929 CRV |
0.6424 EUR |
0.5919 EUR |
0.6433 EUR |
0.6108 EUR |
| 2024-03-31 |
0.6414 EUR |
53,611.6100 CRV |
0.6307 EUR |
0.6306 EUR |
0.6486 EUR |
0.6393 EUR |
| 2024-03-30 |
0.6432 EUR |
54,106.1112 CRV |
0.6602 EUR |
0.6328 EUR |
0.6602 EUR |
0.6357 EUR |
| 2024-03-29 |
0.6575 EUR |
103,312.7554 CRV |
0.6491 EUR |
0.6408 EUR |
0.6722 EUR |
0.6561 EUR |
| 2024-03-28 |
0.6455 EUR |
388,845.5466 CRV |
0.6426 EUR |
0.6303 EUR |
0.6551 EUR |
0.6515 EUR |
| 2024-03-27 |
0.6456 EUR |
158,736.3755 CRV |
0.6572 EUR |
0.6254 EUR |
0.6659 EUR |
0.6451 EUR |
| 2024-03-26 |
0.6510 EUR |
298,124.3872 CRV |
0.6532 EUR |
0.6378 EUR |
0.6694 EUR |
0.6575 EUR |
| 2024-03-25 |
0.6474 EUR |
283,085.4403 CRV |
0.6300 EUR |
0.6265 EUR |
0.6627 EUR |
0.6544 EUR |
| 2024-03-24 |
0.6205 EUR |
48,756.5391 CRV |
0.6161 EUR |
0.6050 EUR |
0.6329 EUR |
0.6301 EUR |
| 2024-03-23 |
0.6224 EUR |
60,917.7086 CRV |
0.6173 EUR |
0.6100 EUR |
0.6309 EUR |
0.6226 EUR |
| 2024-03-22 |
0.6183 EUR |
111,997.7811 CRV |
0.6201 EUR |
0.5916 EUR |
0.6356 EUR |
0.6060 EUR |
| 2024-03-21 |
0.6175 EUR |
147,960.6800 CRV |
0.6152 EUR |
0.5977 EUR |
0.6301 EUR |
0.6220 EUR |
| 2024-03-20 |
0.5843 EUR |
435,578.0776 CRV |
0.5604 EUR |
0.5452 EUR |
0.6191 EUR |
0.6151 EUR |
| 2024-03-19 |
0.5600 EUR |
650,841.2361 CRV |
0.6058 EUR |
0.5307 EUR |
0.6064 EUR |
0.5460 EUR |
| 2024-03-18 |
0.6169 EUR |
195,268.4934 CRV |
0.6339 EUR |
0.5900 EUR |
0.6431 EUR |
0.6022 EUR |
| 2024-03-17 |
0.6331 EUR |
264,653.5987 CRV |
0.6400 EUR |
0.6000 EUR |
0.6561 EUR |
0.6370 EUR |
| 2024-03-16 |
0.6583 EUR |
254,416.7620 CRV |
0.7108 EUR |
0.6250 EUR |
0.7150 EUR |
0.6338 EUR |