Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.7049 EUR |
1,437,373.6861 CRV |
0.7663 EUR |
0.6502 EUR |
0.7743 EUR |
0.7029 EUR |
| 2024-03-14 |
0.7745 EUR |
554,108.3042 CRV |
0.7842 EUR |
0.7218 EUR |
0.8036 EUR |
0.7589 EUR |
| 2024-03-13 |
0.7857 EUR |
1,038,415.5580 CRV |
0.7590 EUR |
0.7537 EUR |
0.8043 EUR |
0.7899 EUR |
| 2024-03-12 |
0.7397 EUR |
711,136.3420 CRV |
0.7812 EUR |
0.6980 EUR |
0.7818 EUR |
0.7534 EUR |
| 2024-03-11 |
0.7534 EUR |
1,080,131.8761 CRV |
0.7506 EUR |
0.6956 EUR |
0.7760 EUR |
0.7744 EUR |
| 2024-03-10 |
0.7243 EUR |
557,488.1352 CRV |
0.7127 EUR |
0.7023 EUR |
0.7450 EUR |
0.7224 EUR |
| 2024-03-09 |
0.7350 EUR |
1,143,466.2737 CRV |
0.6988 EUR |
0.6959 EUR |
0.7622 EUR |
0.7138 EUR |
| 2024-03-08 |
0.7039 EUR |
734,633.1712 CRV |
0.7263 EUR |
0.6651 EUR |
0.7459 EUR |
0.6953 EUR |
| 2024-03-07 |
0.7238 EUR |
783,376.6376 CRV |
0.7337 EUR |
0.7013 EUR |
0.7461 EUR |
0.7271 EUR |
| 2024-03-06 |
0.7256 EUR |
2,450,037.3431 CRV |
0.6155 EUR |
0.5946 EUR |
0.7780 EUR |
0.7386 EUR |
| 2024-03-05 |
0.6685 EUR |
3,475,677.7154 CRV |
0.7097 EUR |
0.5512 EUR |
0.7393 EUR |
0.6078 EUR |
| 2024-03-04 |
0.6847 EUR |
2,361,816.8428 CRV |
0.6154 EUR |
0.6138 EUR |
0.7100 EUR |
0.7084 EUR |
| 2024-03-03 |
0.6199 EUR |
432,614.1569 CRV |
0.6367 EUR |
0.5668 EUR |
0.6403 EUR |
0.6163 EUR |
| 2024-03-02 |
0.6119 EUR |
1,248,999.2804 CRV |
0.6032 EUR |
0.5911 EUR |
0.6316 EUR |
0.6270 EUR |
| 2024-03-01 |
0.5773 EUR |
696,241.0056 CRV |
0.5579 EUR |
0.5533 EUR |
0.6092 EUR |
0.6010 EUR |
| 2024-02-29 |
0.5800 EUR |
1,085,657.4864 CRV |
0.5514 EUR |
0.5379 EUR |
0.6034 EUR |
0.5508 EUR |
| 2024-02-28 |
0.5464 EUR |
447,793.4714 CRV |
0.5480 EUR |
0.4921 EUR |
0.5825 EUR |
0.5483 EUR |
| 2024-02-27 |
0.5487 EUR |
369,317.8023 CRV |
0.5505 EUR |
0.5280 EUR |
0.5605 EUR |
0.5496 EUR |
| 2024-02-26 |
0.5445 EUR |
164,426.6144 CRV |
0.5535 EUR |
0.5273 EUR |
0.5559 EUR |
0.5513 EUR |
| 2024-02-25 |
0.5538 EUR |
213,732.6958 CRV |
0.5545 EUR |
0.5435 EUR |
0.5632 EUR |
0.5589 EUR |
| 2024-02-24 |
0.5678 EUR |
1,603,714.4221 CRV |
0.5478 EUR |
0.5408 EUR |
0.6026 EUR |
0.5540 EUR |
| 2024-02-23 |
0.5422 EUR |
1,464,650.4510 CRV |
0.5112 EUR |
0.5032 EUR |
0.5714 EUR |
0.5487 EUR |
| 2024-02-22 |
0.5104 EUR |
235,789.3374 CRV |
0.5064 EUR |
0.4952 EUR |
0.5182 EUR |
0.5085 EUR |
| 2024-02-21 |
0.4921 EUR |
173,346.6248 CRV |
0.5175 EUR |
0.4738 EUR |
0.5176 EUR |
0.5023 EUR |
| 2024-02-20 |
0.5105 EUR |
361,810.7189 CRV |
0.5268 EUR |
0.4923 EUR |
0.5342 EUR |
0.5171 EUR |
| 2024-02-19 |
0.5149 EUR |
227,002.8320 CRV |
0.5002 EUR |
0.4976 EUR |
0.5263 EUR |
0.5223 EUR |
| 2024-02-18 |
0.4954 EUR |
108,287.9513 CRV |
0.4903 EUR |
0.4855 EUR |
0.5028 EUR |
0.5009 EUR |
| 2024-02-17 |
0.4869 EUR |
91,317.4707 CRV |
0.5032 EUR |
0.4755 EUR |
0.5033 EUR |
0.4893 EUR |
| 2024-02-16 |
0.5018 EUR |
91,915.3465 CRV |
0.5032 EUR |
0.4860 EUR |
0.5141 EUR |
0.5030 EUR |
| 2024-02-15 |
0.4939 EUR |
82,976.8860 CRV |
0.4883 EUR |
0.4883 EUR |
0.5021 EUR |
0.4986 EUR |
| 2024-02-14 |
0.4869 EUR |
101,474.3248 CRV |
0.4749 EUR |
0.4749 EUR |
0.4935 EUR |
0.4893 EUR |
| 2024-02-13 |
0.4772 EUR |
119,272.6380 CRV |
0.4827 EUR |
0.4672 EUR |
0.4827 EUR |
0.4768 EUR |
| 2024-02-12 |
0.4795 EUR |
279,627.2809 CRV |
0.4564 EUR |
0.4519 EUR |
0.4963 EUR |
0.4826 EUR |
| 2024-02-11 |
0.4607 EUR |
72,425.3793 CRV |
0.4618 EUR |
0.4522 EUR |
0.4667 EUR |
0.4532 EUR |
| 2024-02-10 |
0.4574 EUR |
132,164.2841 CRV |
0.4635 EUR |
0.4490 EUR |
0.4685 EUR |
0.4545 EUR |
| 2024-02-09 |
0.4557 EUR |
117,133.5709 CRV |
0.4528 EUR |
0.4514 EUR |
0.4667 EUR |
0.4633 EUR |
| 2024-02-08 |
0.4484 EUR |
62,092.4398 CRV |
0.4486 EUR |
0.4432 EUR |
0.4528 EUR |
0.4468 EUR |
| 2024-02-07 |
0.4482 EUR |
143,338.5163 CRV |
0.4321 EUR |
0.4320 EUR |
0.4573 EUR |
0.4535 EUR |
| 2024-02-06 |
0.4399 EUR |
115,319.1828 CRV |
0.4364 EUR |
0.4341 EUR |
0.4455 EUR |
0.4343 EUR |
| 2024-02-05 |
0.4349 EUR |
204,593.3104 CRV |
0.4198 EUR |
0.4136 EUR |
0.4416 EUR |
0.4318 EUR |
| 2024-02-04 |
0.4249 EUR |
194,365.4315 CRV |
0.4400 EUR |
0.4134 EUR |
0.4400 EUR |
0.4215 EUR |
| 2024-02-03 |
0.4482 EUR |
638,193.9151 CRV |
0.4268 EUR |
0.4215 EUR |
0.4651 EUR |
0.4418 EUR |
| 2024-02-02 |
0.4124 EUR |
151,379.8551 CRV |
0.4100 EUR |
0.4068 EUR |
0.4282 EUR |
0.4272 EUR |
| 2024-02-01 |
0.4129 EUR |
88,512.2163 CRV |
0.4223 EUR |
0.4052 EUR |
0.4322 EUR |
0.4088 EUR |
| 2024-01-31 |
0.4270 EUR |
812,198.1824 CRV |
0.4396 EUR |
0.4158 EUR |
0.4452 EUR |
0.4219 EUR |
| 2024-01-30 |
0.4463 EUR |
396,727.8233 CRV |
0.4421 EUR |
0.4360 EUR |
0.4524 EUR |
0.4451 EUR |
| 2024-01-29 |
0.4320 EUR |
371,862.6360 CRV |
0.4378 EUR |
0.4246 EUR |
0.4446 EUR |
0.4441 EUR |
| 2024-01-28 |
0.4341 EUR |
136,958.6595 CRV |
0.4397 EUR |
0.4269 EUR |
0.4418 EUR |
0.4297 EUR |
| 2024-01-27 |
0.4335 EUR |
243,135.2932 CRV |
0.4282 EUR |
0.4223 EUR |
0.4453 EUR |
0.4396 EUR |
| 2024-01-26 |
0.4217 EUR |
514,387.2204 CRV |
0.4157 EUR |
0.4121 EUR |
0.4302 EUR |
0.4241 EUR |