Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.5906 EUR |
293,933.4006 CRV |
0.5636 EUR |
0.5621 EUR |
0.6116 EUR |
0.5938 EUR |
| 2023-12-06 |
0.5802 EUR |
363,935.8800 CRV |
0.5833 EUR |
0.5630 EUR |
0.5968 EUR |
0.5650 EUR |
| 2023-12-05 |
0.5490 EUR |
313,020.3947 CRV |
0.5553 EUR |
0.5379 EUR |
0.5700 EUR |
0.5677 EUR |
| 2023-12-04 |
0.5514 EUR |
140,521.5118 CRV |
0.5522 EUR |
0.5300 EUR |
0.5667 EUR |
0.5596 EUR |
| 2023-12-03 |
0.5499 EUR |
120,320.2859 CRV |
0.5590 EUR |
0.5416 EUR |
0.5643 EUR |
0.5470 EUR |
| 2023-12-02 |
0.5461 EUR |
160,232.0833 CRV |
0.5256 EUR |
0.5255 EUR |
0.5586 EUR |
0.5582 EUR |
| 2023-12-01 |
0.5232 EUR |
85,259.9157 CRV |
0.5101 EUR |
0.5101 EUR |
0.5271 EUR |
0.5221 EUR |
| 2023-11-30 |
0.5092 EUR |
47,327.1490 CRV |
0.5021 EUR |
0.5000 EUR |
0.5157 EUR |
0.5115 EUR |
| 2023-11-29 |
0.5096 EUR |
61,319.2749 CRV |
0.5092 EUR |
0.4987 EUR |
0.5204 EUR |
0.5007 EUR |
| 2023-11-28 |
0.5167 EUR |
40,356.3128 CRV |
0.5107 EUR |
0.5037 EUR |
0.5207 EUR |
0.5098 EUR |
| 2023-11-27 |
0.5183 EUR |
112,042.9020 CRV |
0.5309 EUR |
0.5007 EUR |
0.5368 EUR |
0.5040 EUR |
| 2023-11-26 |
0.5387 EUR |
42,386.5129 CRV |
0.5479 EUR |
0.5224 EUR |
0.5555 EUR |
0.5323 EUR |
| 2023-11-25 |
0.5452 EUR |
122,081.0397 CRV |
0.5365 EUR |
0.5358 EUR |
0.5508 EUR |
0.5451 EUR |
| 2023-11-24 |
0.5417 EUR |
88,042.5187 CRV |
0.5307 EUR |
0.5307 EUR |
0.5520 EUR |
0.5331 EUR |
| 2023-11-23 |
0.5303 EUR |
93,305.9678 CRV |
0.5383 EUR |
0.5195 EUR |
0.5416 EUR |
0.5305 EUR |
| 2023-11-22 |
0.5101 EUR |
295,516.4319 CRV |
0.4840 EUR |
0.4822 EUR |
0.5372 EUR |
0.5372 EUR |
| 2023-11-21 |
0.5124 EUR |
143,327.1713 CRV |
0.5256 EUR |
0.4736 EUR |
0.5323 EUR |
0.4736 EUR |
| 2023-11-20 |
0.5278 EUR |
83,751.0585 CRV |
0.5259 EUR |
0.5152 EUR |
0.5383 EUR |
0.5201 EUR |
| 2023-11-19 |
0.5179 EUR |
95,349.8809 CRV |
0.5136 EUR |
0.5050 EUR |
0.5276 EUR |
0.5274 EUR |
| 2023-11-18 |
0.5136 EUR |
68,031.0534 CRV |
0.5219 EUR |
0.4930 EUR |
0.5224 EUR |
0.5138 EUR |
| 2023-11-17 |
0.5252 EUR |
131,438.3082 CRV |
0.5275 EUR |
0.4992 EUR |
0.5471 EUR |
0.5217 EUR |
| 2023-11-16 |
0.5465 EUR |
181,987.6991 CRV |
0.5631 EUR |
0.5194 EUR |
0.5741 EUR |
0.5303 EUR |
| 2023-11-15 |
0.5551 EUR |
397,855.0218 CRV |
0.5269 EUR |
0.5236 EUR |
0.5737 EUR |
0.5737 EUR |
| 2023-11-14 |
0.5286 EUR |
216,255.9153 CRV |
0.5362 EUR |
0.4924 EUR |
0.5505 EUR |
0.5256 EUR |
| 2023-11-13 |
0.5641 EUR |
325,070.4881 CRV |
0.5910 EUR |
0.5351 EUR |
0.6066 EUR |
0.5444 EUR |
| 2023-11-12 |
0.5955 EUR |
275,548.8584 CRV |
0.5860 EUR |
0.5632 EUR |
0.6144 EUR |
0.5885 EUR |
| 2023-11-11 |
0.5789 EUR |
544,642.0367 CRV |
0.5668 EUR |
0.5466 EUR |
0.6078 EUR |
0.5802 EUR |
| 2023-11-10 |
0.5531 EUR |
767,960.4682 CRV |
0.5200 EUR |
0.5200 EUR |
0.5729 EUR |
0.5600 EUR |
| 2023-11-09 |
0.5080 EUR |
684,440.1702 CRV |
0.5305 EUR |
0.4252 EUR |
0.5530 EUR |
0.5149 EUR |
| 2023-11-08 |
0.5311 EUR |
135,986.9567 CRV |
0.5222 EUR |
0.5165 EUR |
0.5409 EUR |
0.5328 EUR |
| 2023-11-07 |
0.5262 EUR |
236,659.6264 CRV |
0.5328 EUR |
0.5070 EUR |
0.5528 EUR |
0.5228 EUR |
| 2023-11-06 |
0.5279 EUR |
345,168.9374 CRV |
0.5323 EUR |
0.5200 EUR |
0.5400 EUR |
0.5341 EUR |
| 2023-11-05 |
0.5185 EUR |
394,433.3360 CRV |
0.5168 EUR |
0.5052 EUR |
0.5381 EUR |
0.5292 EUR |
| 2023-11-04 |
0.5048 EUR |
139,882.6422 CRV |
0.4966 EUR |
0.4900 EUR |
0.5231 EUR |
0.5165 EUR |
| 2023-11-03 |
0.4831 EUR |
130,656.7969 CRV |
0.4755 EUR |
0.4679 EUR |
0.4991 EUR |
0.4987 EUR |
| 2023-11-02 |
0.4898 EUR |
276,415.2033 CRV |
0.4913 EUR |
0.4717 EUR |
0.5083 EUR |
0.4806 EUR |
| 2023-11-01 |
0.4724 EUR |
185,276.7210 CRV |
0.4524 EUR |
0.4433 EUR |
0.4979 EUR |
0.4886 EUR |
| 2023-10-31 |
0.4525 EUR |
29,850.9197 CRV |
0.4605 EUR |
0.4410 EUR |
0.4662 EUR |
0.4525 EUR |
| 2023-10-30 |
0.4634 EUR |
29,048.3153 CRV |
0.4708 EUR |
0.4571 EUR |
0.4764 EUR |
0.4586 EUR |
| 2023-10-29 |
0.4622 EUR |
33,686.6375 CRV |
0.4560 EUR |
0.4524 EUR |
0.4700 EUR |
0.4676 EUR |
| 2023-10-28 |
0.4523 EUR |
60,186.9250 CRV |
0.4427 EUR |
0.4427 EUR |
0.4585 EUR |
0.4556 EUR |
| 2023-10-27 |
0.4390 EUR |
106,608.0413 CRV |
0.4479 EUR |
0.4328 EUR |
0.4492 EUR |
0.4402 EUR |
| 2023-10-26 |
0.4520 EUR |
43,753.2262 CRV |
0.4537 EUR |
0.4348 EUR |
0.4733 EUR |
0.4533 EUR |
| 2023-10-25 |
0.4521 EUR |
72,595.4193 CRV |
0.4519 EUR |
0.4424 EUR |
0.4601 EUR |
0.4532 EUR |
| 2023-10-24 |
0.4410 EUR |
201,433.3150 CRV |
0.4398 EUR |
0.4273 EUR |
0.4611 EUR |
0.4514 EUR |
| 2023-10-23 |
0.4297 EUR |
68,091.1158 CRV |
0.4255 EUR |
0.4218 EUR |
0.4421 EUR |
0.4398 EUR |
| 2023-10-22 |
0.4188 EUR |
55,259.9689 CRV |
0.4167 EUR |
0.4115 EUR |
0.4262 EUR |
0.4262 EUR |
| 2023-10-21 |
0.4090 EUR |
117,569.3001 CRV |
0.4000 EUR |
0.4000 EUR |
0.4182 EUR |
0.4151 EUR |
| 2023-10-20 |
0.3992 EUR |
74,965.4513 CRV |
0.3921 EUR |
0.3916 EUR |
0.4065 EUR |
0.3992 EUR |
| 2023-10-19 |
0.3984 EUR |
49,351.6531 CRV |
0.4015 EUR |
0.3891 EUR |
0.4060 EUR |
0.3910 EUR |