Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.5850 EUR |
340,060.0065 CRV |
0.5863 EUR |
0.5451 EUR |
0.5863 EUR |
0.5667 EUR |
| 2025-06-11 |
0.6272 EUR |
547,978.8813 CRV |
0.6417 EUR |
0.6080 EUR |
0.6462 EUR |
0.6108 EUR |
| 2025-06-10 |
0.6007 EUR |
367,247.3891 CRV |
0.6080 EUR |
0.5981 EUR |
0.6253 EUR |
0.6251 EUR |
| 2025-06-09 |
0.5777 EUR |
368,072.6158 CRV |
0.5666 EUR |
0.5601 EUR |
0.5931 EUR |
0.5906 EUR |
| 2025-06-08 |
0.5763 EUR |
171,516.2548 CRV |
0.5785 EUR |
0.5649 EUR |
0.5865 EUR |
0.5649 EUR |
| 2025-06-07 |
0.5675 EUR |
276,062.8856 CRV |
0.5514 EUR |
0.5488 EUR |
0.5847 EUR |
0.5757 EUR |
| 2025-06-06 |
0.5451 EUR |
387,597.0335 CRV |
0.5363 EUR |
0.5341 EUR |
0.5712 EUR |
0.5479 EUR |
| 2025-06-05 |
0.5537 EUR |
1,065,486.5823 CRV |
0.5597 EUR |
0.5299 EUR |
0.5709 EUR |
0.5432 EUR |
| 2025-06-04 |
0.6012 EUR |
345,629.1393 CRV |
0.6031 EUR |
0.5786 EUR |
0.6151 EUR |
0.5786 EUR |
| 2025-06-03 |
0.6106 EUR |
332,567.4765 CRV |
0.6041 EUR |
0.5985 EUR |
0.6234 EUR |
0.6039 EUR |
| 2025-06-02 |
0.5877 EUR |
227,696.3126 CRV |
0.6000 EUR |
0.5741 EUR |
0.6000 EUR |
0.5859 EUR |
| 2025-06-01 |
0.5863 EUR |
219,611.0810 CRV |
0.5857 EUR |
0.5728 EUR |
0.6021 EUR |
0.5929 EUR |
| 2025-05-31 |
0.5786 EUR |
608,316.5397 CRV |
0.5855 EUR |
0.5650 EUR |
0.5965 EUR |
0.5915 EUR |
| 2025-05-30 |
0.6158 EUR |
713,323.3423 CRV |
0.6561 EUR |
0.5846 EUR |
0.6627 EUR |
0.5846 EUR |
| 2025-05-29 |
0.6732 EUR |
595,483.3370 CRV |
0.6792 EUR |
0.6461 EUR |
0.7140 EUR |
0.6571 EUR |
| 2025-05-28 |
0.6688 EUR |
445,127.7126 CRV |
0.6669 EUR |
0.6507 EUR |
0.6877 EUR |
0.6597 EUR |
| 2025-05-27 |
0.6897 EUR |
843,223.4503 CRV |
0.6660 EUR |
0.6479 EUR |
0.7134 EUR |
0.6831 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 |