Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3545 EUR |
210,011.9909 CRV |
0.3483 EUR |
0.3441 EUR |
0.3565 EUR |
0.3453 EUR |
| 2025-12-04 |
0.3589 EUR |
624,012.1536 CRV |
0.3610 EUR |
0.3491 EUR |
0.3700 EUR |
0.3503 EUR |
| 2025-12-03 |
0.3360 EUR |
639,444.9873 CRV |
0.3324 EUR |
0.3244 EUR |
0.3466 EUR |
0.3442 EUR |
| 2025-12-02 |
0.3353 EUR |
702,739.3659 CRV |
0.3338 EUR |
0.3232 EUR |
0.3545 EUR |
0.3323 EUR |
| 2025-12-01 |
0.3327 EUR |
664,490.4671 CRV |
0.3584 EUR |
0.3239 EUR |
0.3591 EUR |
0.3265 EUR |
| 2025-11-30 |
0.3653 EUR |
88,507.5254 CRV |
0.3645 EUR |
0.3607 EUR |
0.3694 EUR |
0.3610 EUR |
| 2025-11-29 |
0.3684 EUR |
132,702.5745 CRV |
0.3685 EUR |
0.3654 EUR |
0.3727 EUR |
0.3701 EUR |
| 2025-11-28 |
0.3807 EUR |
545,704.7584 CRV |
0.3808 EUR |
0.3700 EUR |
0.3896 EUR |
0.3737 EUR |
| 2025-11-27 |
0.3790 EUR |
349,215.2615 CRV |
0.3808 EUR |
0.3701 EUR |
0.3841 EUR |
0.3785 EUR |
| 2025-11-26 |
0.3715 EUR |
679,190.7222 CRV |
0.3611 EUR |
0.3491 EUR |
0.3849 EUR |
0.3811 EUR |
| 2025-11-25 |
0.3571 EUR |
339,110.8982 CRV |
0.3569 EUR |
0.3487 EUR |
0.3700 EUR |
0.3569 EUR |
| 2025-11-24 |
0.3429 EUR |
693,918.6721 CRV |
0.3328 EUR |
0.3300 EUR |
0.3605 EUR |
0.3589 EUR |
| 2025-11-23 |
0.3341 EUR |
666,785.5266 CRV |
0.3223 EUR |
0.3223 EUR |
0.3454 EUR |
0.3363 EUR |
| 2025-11-22 |
0.3235 EUR |
442,760.0278 CRV |
0.3295 EUR |
0.3170 EUR |
0.3328 EUR |
0.3196 EUR |
| 2025-11-21 |
0.3318 EUR |
2,851,482.3361 CRV |
0.3584 EUR |
0.3176 EUR |
0.3629 EUR |
0.3277 EUR |
| 2025-11-20 |
0.3710 EUR |
1,105,201.0114 CRV |
0.3714 EUR |
0.3484 EUR |
0.3907 EUR |
0.3575 EUR |
| 2025-11-19 |
0.3701 EUR |
639,073.3723 CRV |
0.3756 EUR |
0.3545 EUR |
0.3798 EUR |
0.3575 EUR |
| 2025-11-18 |
0.3644 EUR |
1,153,704.8965 CRV |
0.3498 EUR |
0.3453 EUR |
0.3913 EUR |
0.3842 EUR |
| 2025-11-17 |
0.3626 EUR |
529,276.0254 CRV |
0.3611 EUR |
0.3570 EUR |
0.3755 EUR |
0.3621 EUR |
| 2025-11-16 |
0.3661 EUR |
1,378,411.2582 CRV |
0.3680 EUR |
0.3509 EUR |
0.3820 EUR |
0.3547 EUR |
| 2025-11-15 |
0.3789 EUR |
368,108.9423 CRV |
0.3737 EUR |
0.3696 EUR |
0.3882 EUR |
0.3723 EUR |
| 2025-11-14 |
0.3794 EUR |
1,166,433.7761 CRV |
0.3931 EUR |
0.3615 EUR |
0.3965 EUR |
0.3879 EUR |
| 2025-11-13 |
0.3970 EUR |
216,256.1155 CRV |
0.3907 EUR |
0.3901 EUR |
0.4116 EUR |
0.4031 EUR |
| 2025-11-12 |
0.4135 EUR |
293,178.2375 CRV |
0.4078 EUR |
0.4035 EUR |
0.4232 EUR |
0.4126 EUR |
| 2025-11-11 |
0.4434 EUR |
855,226.9099 CRV |
0.4531 EUR |
0.4061 EUR |
0.4607 EUR |
0.4090 EUR |
| 2025-11-10 |
0.4238 EUR |
346,067.0795 CRV |
0.4120 EUR |
0.4117 EUR |
0.4365 EUR |
0.4208 EUR |
| 2025-11-09 |
0.4109 EUR |
927,291.2816 CRV |
0.4137 EUR |
0.4015 EUR |
0.4222 EUR |
0.4163 EUR |
| 2025-11-08 |
0.4153 EUR |
533,198.0305 CRV |
0.4199 EUR |
0.4019 EUR |
0.4259 EUR |
0.4137 EUR |
| 2025-11-07 |
0.4018 EUR |
1,020,955.9643 CRV |
0.3650 EUR |
0.3648 EUR |
0.4352 EUR |
0.4266 EUR |
| 2025-11-06 |
0.3684 EUR |
509,357.7328 CRV |
0.3799 EUR |
0.3508 EUR |
0.3809 EUR |
0.3640 EUR |
| 2025-11-05 |
0.3740 EUR |
736,076.4752 CRV |
0.3690 EUR |
0.3501 EUR |
0.3843 EUR |
0.3796 EUR |
| 2025-11-04 |
0.3662 EUR |
800,584.0158 CRV |
0.3743 EUR |
0.3505 EUR |
0.3804 EUR |
0.3552 EUR |
| 2025-11-03 |
0.3767 EUR |
1,136,213.3409 CRV |
0.4148 EUR |
0.3550 EUR |
0.4148 EUR |
0.3701 EUR |
| 2025-11-02 |
0.4059 EUR |
414,207.8298 CRV |
0.4148 EUR |
0.3976 EUR |
0.4218 EUR |
0.4024 EUR |
| 2025-11-01 |
0.4157 EUR |
224,167.9842 CRV |
0.4152 EUR |
0.4102 EUR |
0.4219 EUR |
0.4138 EUR |
| 2025-10-31 |
0.4182 EUR |
478,092.4868 CRV |
0.4275 EUR |
0.4070 EUR |
0.4343 EUR |
0.4133 EUR |
| 2025-10-30 |
0.4338 EUR |
531,926.0475 CRV |
0.4673 EUR |
0.4094 EUR |
0.4737 EUR |
0.4189 EUR |
| 2025-10-29 |
0.4578 EUR |
287,890.5814 CRV |
0.4557 EUR |
0.4436 EUR |
0.4697 EUR |
0.4687 EUR |
| 2025-10-28 |
0.4796 EUR |
299,450.7679 CRV |
0.4772 EUR |
0.4700 EUR |
0.4888 EUR |
0.4709 EUR |
| 2025-10-27 |
0.4933 EUR |
658,382.1790 CRV |
0.4978 EUR |
0.4766 EUR |
0.5121 EUR |
0.4800 EUR |
| 2025-10-26 |
0.4734 EUR |
430,228.1658 CRV |
0.4594 EUR |
0.4513 EUR |
0.4883 EUR |
0.4838 EUR |
| 2025-10-25 |
0.4566 EUR |
150,914.9263 CRV |
0.4633 EUR |
0.4506 EUR |
0.4640 EUR |
0.4613 EUR |
| 2025-10-24 |
0.4585 EUR |
379,126.2223 CRV |
0.4524 EUR |
0.4493 EUR |
0.4721 EUR |
0.4634 EUR |
| 2025-10-23 |
0.4495 EUR |
277,721.9663 CRV |
0.4494 EUR |
0.4446 EUR |
0.4610 EUR |
0.4541 EUR |
| 2025-10-22 |
0.4532 EUR |
784,908.9311 CRV |
0.4578 EUR |
0.4292 EUR |
0.4645 EUR |
0.4391 EUR |
| 2025-10-21 |
0.4769 EUR |
956,366.9673 CRV |
0.4720 EUR |
0.4535 EUR |
0.5062 EUR |
0.4897 EUR |
| 2025-10-20 |
0.4808 EUR |
1,263,094.0393 CRV |
0.4747 EUR |
0.4647 EUR |
0.4946 EUR |
0.4762 EUR |
| 2025-10-19 |
0.4712 EUR |
637,783.2335 CRV |
0.4523 EUR |
0.4429 EUR |
0.4883 EUR |
0.4754 EUR |
| 2025-10-18 |
0.4500 EUR |
281,629.9445 CRV |
0.4387 EUR |
0.4379 EUR |
0.4601 EUR |
0.4527 EUR |
| 2025-10-17 |
0.4445 EUR |
1,167,790.6244 CRV |
0.4614 EUR |
0.4195 EUR |
0.4649 EUR |
0.4360 EUR |