Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.4217 EUR |
514,387.2204 CRV |
0.4157 EUR |
0.4121 EUR |
0.4302 EUR |
0.4241 EUR |
| 2024-01-25 |
0.4088 EUR |
1,176,965.8731 CRV |
0.4119 EUR |
0.3967 EUR |
0.4195 EUR |
0.4174 EUR |
| 2024-01-24 |
0.4167 EUR |
896,952.0317 CRV |
0.4309 EUR |
0.4000 EUR |
0.4337 EUR |
0.4076 EUR |
| 2024-01-23 |
0.4300 EUR |
289,094.5285 CRV |
0.4577 EUR |
0.4229 EUR |
0.4660 EUR |
0.4311 EUR |
| 2024-01-22 |
0.4699 EUR |
114,858.2872 CRV |
0.4918 EUR |
0.4534 EUR |
0.4918 EUR |
0.4639 EUR |
| 2024-01-21 |
0.4925 EUR |
93,066.2274 CRV |
0.4828 EUR |
0.4817 EUR |
0.4964 EUR |
0.4936 EUR |
| 2024-01-20 |
0.4857 EUR |
79,964.2632 CRV |
0.4860 EUR |
0.4792 EUR |
0.4919 EUR |
0.4826 EUR |
| 2024-01-19 |
0.4704 EUR |
126,078.7184 CRV |
0.4712 EUR |
0.4553 EUR |
0.4847 EUR |
0.4847 EUR |
| 2024-01-18 |
0.4845 EUR |
218,912.0066 CRV |
0.4972 EUR |
0.4619 EUR |
0.5052 EUR |
0.4701 EUR |
| 2024-01-17 |
0.4984 EUR |
162,372.4418 CRV |
0.5052 EUR |
0.4929 EUR |
0.5095 EUR |
0.4978 EUR |
| 2024-01-16 |
0.5032 EUR |
88,254.9897 CRV |
0.4952 EUR |
0.4945 EUR |
0.5110 EUR |
0.5089 EUR |
| 2024-01-15 |
0.4969 EUR |
88,518.7781 CRV |
0.4895 EUR |
0.4895 EUR |
0.5012 EUR |
0.4934 EUR |
| 2024-01-14 |
0.5018 EUR |
80,012.5270 CRV |
0.5112 EUR |
0.4900 EUR |
0.5112 EUR |
0.4905 EUR |
| 2024-01-13 |
0.5056 EUR |
72,782.4334 CRV |
0.5060 EUR |
0.4892 EUR |
0.5167 EUR |
0.5133 EUR |
| 2024-01-12 |
0.5281 EUR |
447,051.1317 CRV |
0.5330 EUR |
0.4885 EUR |
0.5492 EUR |
0.5052 EUR |
| 2024-01-11 |
0.5253 EUR |
320,851.7047 CRV |
0.5139 EUR |
0.5102 EUR |
0.5402 EUR |
0.5337 EUR |
| 2024-01-10 |
0.5019 EUR |
265,273.6499 CRV |
0.4806 EUR |
0.4681 EUR |
0.5269 EUR |
0.5177 EUR |
| 2024-01-09 |
0.4755 EUR |
84,236.9500 CRV |
0.5022 EUR |
0.4533 EUR |
0.5031 EUR |
0.4759 EUR |
| 2024-01-08 |
0.4826 EUR |
134,266.7442 CRV |
0.4747 EUR |
0.4479 EUR |
0.5041 EUR |
0.5023 EUR |
| 2024-01-07 |
0.4859 EUR |
72,608.3539 CRV |
0.4985 EUR |
0.4672 EUR |
0.5093 EUR |
0.4672 EUR |
| 2024-01-06 |
0.4999 EUR |
64,701.2668 CRV |
0.5276 EUR |
0.4860 EUR |
0.5276 EUR |
0.4967 EUR |
| 2024-01-05 |
0.5187 EUR |
74,236.5440 CRV |
0.5342 EUR |
0.5051 EUR |
0.5421 EUR |
0.5243 EUR |
| 2024-01-04 |
0.5293 EUR |
473,605.1407 CRV |
0.5309 EUR |
0.5212 EUR |
0.5473 EUR |
0.5347 EUR |
| 2024-01-03 |
0.5189 EUR |
336,366.2879 CRV |
0.5764 EUR |
0.4522 EUR |
0.5836 EUR |
0.5308 EUR |
| 2024-01-02 |
0.5784 EUR |
187,655.2362 CRV |
0.5709 EUR |
0.5646 EUR |
0.5868 EUR |
0.5747 EUR |
| 2024-01-01 |
0.5563 EUR |
204,177.3782 CRV |
0.5489 EUR |
0.5429 EUR |
0.5695 EUR |
0.5658 EUR |
| 2023-12-31 |
0.5634 EUR |
164,730.1827 CRV |
0.5657 EUR |
0.5319 EUR |
0.5825 EUR |
0.5518 EUR |
| 2023-12-30 |
0.5720 EUR |
86,901.7340 CRV |
0.5702 EUR |
0.5622 EUR |
0.5844 EUR |
0.5668 EUR |
| 2023-12-29 |
0.6068 EUR |
230,707.2363 CRV |
0.6335 EUR |
0.5611 EUR |
0.6396 EUR |
0.5693 EUR |
| 2023-12-28 |
0.6107 EUR |
412,666.3072 CRV |
0.6079 EUR |
0.5806 EUR |
0.6360 EUR |
0.6310 EUR |
| 2023-12-27 |
0.5875 EUR |
303,710.6410 CRV |
0.5770 EUR |
0.5525 EUR |
0.6149 EUR |
0.6035 EUR |
| 2023-12-26 |
0.5889 EUR |
538,048.4715 CRV |
0.5860 EUR |
0.5479 EUR |
0.6213 EUR |
0.5774 EUR |
| 2023-12-25 |
0.5817 EUR |
235,328.4574 CRV |
0.5681 EUR |
0.5638 EUR |
0.5944 EUR |
0.5915 EUR |
| 2023-12-24 |
0.5742 EUR |
765,103.9608 CRV |
0.5608 EUR |
0.5525 EUR |
0.5888 EUR |
0.5566 EUR |
| 2023-12-23 |
0.5572 EUR |
122,201.4919 CRV |
0.5596 EUR |
0.5416 EUR |
0.5685 EUR |
0.5657 EUR |
| 2023-12-22 |
0.5551 EUR |
284,470.7396 CRV |
0.5426 EUR |
0.5426 EUR |
0.5618 EUR |
0.5539 EUR |
| 2023-12-21 |
0.5369 EUR |
66,735.7572 CRV |
0.5287 EUR |
0.5264 EUR |
0.5482 EUR |
0.5420 EUR |
| 2023-12-20 |
0.5344 EUR |
319,117.9117 CRV |
0.5265 EUR |
0.5217 EUR |
0.5470 EUR |
0.5271 EUR |
| 2023-12-19 |
0.5394 EUR |
281,478.5480 CRV |
0.5660 EUR |
0.5154 EUR |
0.5750 EUR |
0.5261 EUR |
| 2023-12-18 |
0.5577 EUR |
300,048.4541 CRV |
0.6033 EUR |
0.5291 EUR |
0.6033 EUR |
0.5668 EUR |
| 2023-12-17 |
0.6050 EUR |
603,328.9470 CRV |
0.5862 EUR |
0.5707 EUR |
0.6244 EUR |
0.6007 EUR |
| 2023-12-16 |
0.5923 EUR |
223,262.1794 CRV |
0.5863 EUR |
0.5730 EUR |
0.6030 EUR |
0.5838 EUR |
| 2023-12-15 |
0.5895 EUR |
161,714.7018 CRV |
0.5816 EUR |
0.5724 EUR |
0.6046 EUR |
0.5900 EUR |
| 2023-12-14 |
0.5822 EUR |
327,814.5456 CRV |
0.5905 EUR |
0.5600 EUR |
0.5939 EUR |
0.5895 EUR |
| 2023-12-13 |
0.5866 EUR |
240,102.1942 CRV |
0.5974 EUR |
0.5687 EUR |
0.5978 EUR |
0.5879 EUR |
| 2023-12-12 |
0.5980 EUR |
737,136.1637 CRV |
0.6096 EUR |
0.5778 EUR |
0.6226 EUR |
0.5970 EUR |
| 2023-12-11 |
0.6344 EUR |
608,239.7165 CRV |
0.6698 EUR |
0.5930 EUR |
0.6715 EUR |
0.6080 EUR |
| 2023-12-10 |
0.6565 EUR |
295,819.5795 CRV |
0.6287 EUR |
0.6222 EUR |
0.6733 EUR |
0.6653 EUR |
| 2023-12-09 |
0.6349 EUR |
286,421.0459 CRV |
0.6408 EUR |
0.6200 EUR |
0.6555 EUR |
0.6200 EUR |
| 2023-12-08 |
0.6318 EUR |
362,638.1515 CRV |
0.6009 EUR |
0.6009 EUR |
0.6504 EUR |
0.6419 EUR |