Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.6788 EUR |
532,206.7169 CRV |
0.6660 EUR |
0.6479 EUR |
0.7018 EUR |
0.6842 EUR |
| 2025-05-26 |
0.6749 EUR |
415,259.6881 CRV |
0.6703 EUR |
0.6565 EUR |
0.6926 EUR |
0.6575 EUR |
| 2025-05-25 |
0.6627 EUR |
346,438.8597 CRV |
0.6765 EUR |
0.6438 EUR |
0.6809 EUR |
0.6461 EUR |
| 2025-05-24 |
0.6908 EUR |
637,725.4503 CRV |
0.6902 EUR |
0.6750 EUR |
0.7023 EUR |
0.6814 EUR |
| 2025-05-23 |
0.7280 EUR |
1,243,872.8663 CRV |
0.7304 EUR |
0.6790 EUR |
0.7590 EUR |
0.7271 EUR |
| 2025-05-22 |
0.6980 EUR |
910,353.8596 CRV |
0.6610 EUR |
0.6580 EUR |
0.7300 EUR |
0.7143 EUR |
| 2025-05-21 |
0.6514 EUR |
906,540.3693 CRV |
0.6259 EUR |
0.6259 EUR |
0.6718 EUR |
0.6600 EUR |
| 2025-05-20 |
0.6409 EUR |
1,325,195.0412 CRV |
0.5996 EUR |
0.5977 EUR |
0.6693 EUR |
0.6329 EUR |
| 2025-05-19 |
0.5880 EUR |
549,169.0187 CRV |
0.6248 EUR |
0.5668 EUR |
0.6300 EUR |
0.5931 EUR |
| 2025-05-18 |
0.6145 EUR |
454,145.0523 CRV |
0.6060 EUR |
0.5814 EUR |
0.6421 EUR |
0.5918 EUR |
| 2025-05-17 |
0.6169 EUR |
380,156.1556 CRV |
0.6220 EUR |
0.5973 EUR |
0.6248 EUR |
0.5997 EUR |
| 2025-05-16 |
0.6326 EUR |
697,309.7831 CRV |
0.6245 EUR |
0.6202 EUR |
0.6538 EUR |
0.6320 EUR |
| 2025-05-15 |
0.6222 EUR |
1,158,369.3620 CRV |
0.6554 EUR |
0.6014 EUR |
0.6615 EUR |
0.6176 EUR |
| 2025-05-14 |
0.6617 EUR |
777,028.9409 CRV |
0.6816 EUR |
0.6360 EUR |
0.6957 EUR |
0.6614 EUR |
| 2025-05-13 |
0.6675 EUR |
927,804.9980 CRV |
0.6791 EUR |
0.6360 EUR |
0.7050 EUR |
0.6927 EUR |
| 2025-05-12 |
0.7044 EUR |
1,499,299.3660 CRV |
0.6957 EUR |
0.6727 EUR |
0.7414 EUR |
0.6822 EUR |
| 2025-05-11 |
0.6921 EUR |
819,305.3864 CRV |
0.7276 EUR |
0.6652 EUR |
0.7365 EUR |
0.6906 EUR |
| 2025-05-10 |
0.6946 EUR |
579,262.7126 CRV |
0.6796 EUR |
0.6756 EUR |
0.7137 EUR |
0.7123 EUR |
| 2025-05-09 |
0.6854 EUR |
1,100,844.5535 CRV |
0.6746 EUR |
0.6619 EUR |
0.7156 EUR |
0.6784 EUR |
| 2025-05-08 |
0.6438 EUR |
992,431.8425 CRV |
0.5901 EUR |
0.5888 EUR |
0.6752 EUR |
0.6626 EUR |
| 2025-05-07 |
0.5902 EUR |
827,774.2172 CRV |
0.5961 EUR |
0.5743 EUR |
0.6188 EUR |
0.5851 EUR |
| 2025-05-06 |
0.5799 EUR |
1,182,150.1289 CRV |
0.6107 EUR |
0.5621 EUR |
0.6114 EUR |
0.5831 EUR |
| 2025-05-05 |
0.6083 EUR |
1,249,333.1239 CRV |
0.6111 EUR |
0.5850 EUR |
0.6368 EUR |
0.6181 EUR |
| 2025-05-04 |
0.6142 EUR |
454,773.7560 CRV |
0.6215 EUR |
0.6045 EUR |
0.6253 EUR |
0.6060 EUR |
| 2025-05-03 |
0.6325 EUR |
364,059.9506 CRV |
0.6503 EUR |
0.6205 EUR |
0.6503 EUR |
0.6288 EUR |
| 2025-05-02 |
0.6409 EUR |
945,582.7496 CRV |
0.6288 EUR |
0.6271 EUR |
0.6609 EUR |
0.6504 EUR |
| 2025-05-01 |
0.6440 EUR |
1,367,243.7193 CRV |
0.6384 EUR |
0.6200 EUR |
0.6651 EUR |
0.6267 EUR |
| 2025-04-30 |
0.6034 EUR |
1,187,131.8891 CRV |
0.5686 EUR |
0.5670 EUR |
0.6463 EUR |
0.6284 EUR |
| 2025-04-29 |
0.5814 EUR |
310,533.9821 CRV |
0.5677 EUR |
0.5632 EUR |
0.5926 EUR |
0.5796 EUR |
| 2025-04-28 |
0.5722 EUR |
1,138,981.5057 CRV |
0.5776 EUR |
0.5475 EUR |
0.6002 EUR |
0.5641 EUR |
| 2025-04-27 |
0.5816 EUR |
546,001.3823 CRV |
0.5927 EUR |
0.5652 EUR |
0.6070 EUR |
0.5860 EUR |
| 2025-04-26 |
0.6061 EUR |
623,922.4623 CRV |
0.6004 EUR |
0.5781 EUR |
0.6237 EUR |
0.5920 EUR |
| 2025-04-25 |
0.6036 EUR |
1,497,278.9623 CRV |
0.5989 EUR |
0.5840 EUR |
0.6206 EUR |
0.6013 EUR |
| 2025-04-24 |
0.5929 EUR |
1,945,989.5044 CRV |
0.5783 EUR |
0.5720 EUR |
0.6224 EUR |
0.5950 EUR |
| 2025-04-23 |
0.5899 EUR |
1,533,919.1492 CRV |
0.6076 EUR |
0.5680 EUR |
0.6186 EUR |
0.5689 EUR |
| 2025-04-22 |
0.5640 EUR |
2,199,179.9899 CRV |
0.5124 EUR |
0.5112 EUR |
0.6061 EUR |
0.5777 EUR |
| 2025-04-21 |
0.5295 EUR |
1,291,599.6833 CRV |
0.5242 EUR |
0.5020 EUR |
0.5527 EUR |
0.5106 EUR |
| 2025-04-20 |
0.5309 EUR |
438,449.1518 CRV |
0.5370 EUR |
0.5171 EUR |
0.5448 EUR |
0.5171 EUR |
| 2025-04-19 |
0.5388 EUR |
720,793.7193 CRV |
0.5253 EUR |
0.5230 EUR |
0.5502 EUR |
0.5393 EUR |
| 2025-04-18 |
0.5213 EUR |
608,077.5743 CRV |
0.5274 EUR |
0.5091 EUR |
0.5343 EUR |
0.5285 EUR |
| 2025-04-17 |
0.5397 EUR |
1,338,241.5564 CRV |
0.5544 EUR |
0.5233 EUR |
0.5605 EUR |
0.5341 EUR |
| 2025-04-16 |
0.5540 EUR |
3,474,037.9278 CRV |
0.5167 EUR |
0.5119 EUR |
0.5863 EUR |
0.5648 EUR |
| 2025-04-15 |
0.5242 EUR |
1,143,504.1619 CRV |
0.5172 EUR |
0.5028 EUR |
0.5415 EUR |
0.5283 EUR |
| 2025-04-14 |
0.5323 EUR |
1,151,360.5528 CRV |
0.5266 EUR |
0.5179 EUR |
0.5486 EUR |
0.5182 EUR |
| 2025-04-13 |
0.5405 EUR |
1,290,523.3921 CRV |
0.5504 EUR |
0.5152 EUR |
0.5638 EUR |
0.5246 EUR |
| 2025-04-12 |
0.5509 EUR |
3,839,446.7505 CRV |
0.5327 EUR |
0.5219 EUR |
0.5781 EUR |
0.5539 EUR |
| 2025-04-11 |
0.5343 EUR |
4,295,293.9840 CRV |
0.4983 EUR |
0.4938 EUR |
0.5580 EUR |
0.5301 EUR |
| 2025-04-10 |
0.4618 EUR |
1,359,690.7473 CRV |
0.4775 EUR |
0.4442 EUR |
0.4804 EUR |
0.4718 EUR |
| 2025-04-09 |
0.4548 EUR |
1,687,476.2412 CRV |
0.4145 EUR |
0.3948 EUR |
0.4940 EUR |
0.4750 EUR |
| 2025-04-08 |
0.4257 EUR |
2,299,627.9692 CRV |
0.4198 EUR |
0.4081 EUR |
0.4472 EUR |
0.4124 EUR |