Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.4276 EUR |
25,504.4317 CRV |
0.4190 EUR |
0.4190 EUR |
0.4364 EUR |
0.4273 EUR |
| 2024-06-03 |
0.4321 EUR |
24,778.4308 CRV |
0.4150 EUR |
0.4150 EUR |
0.4383 EUR |
0.4159 EUR |
| 2024-06-02 |
0.4265 EUR |
24,243.6339 CRV |
0.4363 EUR |
0.4145 EUR |
0.4363 EUR |
0.4172 EUR |
| 2024-06-01 |
0.4346 EUR |
41,011.5216 CRV |
0.4286 EUR |
0.4265 EUR |
0.4374 EUR |
0.4358 EUR |
| 2024-05-31 |
0.4327 EUR |
89,136.8449 CRV |
0.4300 EUR |
0.4191 EUR |
0.4353 EUR |
0.4276 EUR |
| 2024-05-30 |
0.4376 EUR |
59,635.4744 CRV |
0.4496 EUR |
0.4294 EUR |
0.4496 EUR |
0.4331 EUR |
| 2024-05-29 |
0.4565 EUR |
39,609.6509 CRV |
0.4485 EUR |
0.4459 EUR |
0.4640 EUR |
0.4495 EUR |
| 2024-05-28 |
0.4411 EUR |
18,209.6726 CRV |
0.4530 EUR |
0.4350 EUR |
0.4642 EUR |
0.4575 EUR |
| 2024-05-27 |
0.4444 EUR |
54,281.0384 CRV |
0.4485 EUR |
0.4397 EUR |
0.4607 EUR |
0.4541 EUR |
| 2024-05-26 |
0.4496 EUR |
80,994.3381 CRV |
0.4530 EUR |
0.4425 EUR |
0.4560 EUR |
0.4454 EUR |
| 2024-05-25 |
0.4636 EUR |
117,852.1963 CRV |
0.4544 EUR |
0.4542 EUR |
0.4753 EUR |
0.4552 EUR |
| 2024-05-24 |
0.4408 EUR |
153,187.4495 CRV |
0.4310 EUR |
0.4183 EUR |
0.4535 EUR |
0.4518 EUR |
| 2024-05-23 |
0.4199 EUR |
188,328.8838 CRV |
0.4309 EUR |
0.4000 EUR |
0.4371 EUR |
0.4225 EUR |
| 2024-05-22 |
0.4381 EUR |
101,409.0098 CRV |
0.4411 EUR |
0.4292 EUR |
0.4441 EUR |
0.4350 EUR |
| 2024-05-21 |
0.4365 EUR |
496,626.2387 CRV |
0.4243 EUR |
0.4225 EUR |
0.4545 EUR |
0.4442 EUR |
| 2024-05-20 |
0.4046 EUR |
98,238.5365 CRV |
0.3863 EUR |
0.3825 EUR |
0.4227 EUR |
0.4221 EUR |
| 2024-05-19 |
0.3920 EUR |
30,820.3401 CRV |
0.3999 EUR |
0.3825 EUR |
0.4020 EUR |
0.3840 EUR |
| 2024-05-18 |
0.4008 EUR |
96,112.4977 CRV |
0.3969 EUR |
0.3922 EUR |
0.4042 EUR |
0.3985 EUR |
| 2024-05-17 |
0.3956 EUR |
19,538.4127 CRV |
0.3867 EUR |
0.3837 EUR |
0.4020 EUR |
0.3954 EUR |
| 2024-05-16 |
0.3854 EUR |
55,841.4797 CRV |
0.3873 EUR |
0.3731 EUR |
0.3907 EUR |
0.3863 EUR |
| 2024-05-15 |
0.3775 EUR |
63,098.7272 CRV |
0.3730 EUR |
0.3670 EUR |
0.3914 EUR |
0.3889 EUR |
| 2024-05-14 |
0.3794 EUR |
62,290.8780 CRV |
0.3844 EUR |
0.3716 EUR |
0.3862 EUR |
0.3716 EUR |
| 2024-05-13 |
0.3885 EUR |
23,583.8183 CRV |
0.3904 EUR |
0.3771 EUR |
0.3964 EUR |
0.3866 EUR |
| 2024-05-12 |
0.3912 EUR |
44,982.0675 CRV |
0.3978 EUR |
0.3887 EUR |
0.3978 EUR |
0.3887 EUR |
| 2024-05-11 |
0.3945 EUR |
11,817.9728 CRV |
0.3948 EUR |
0.3912 EUR |
0.4029 EUR |
0.3942 EUR |
| 2024-05-10 |
0.4036 EUR |
42,999.1877 CRV |
0.4141 EUR |
0.3888 EUR |
0.4188 EUR |
0.3908 EUR |
| 2024-05-09 |
0.4120 EUR |
40,692.6440 CRV |
0.4101 EUR |
0.4042 EUR |
0.4187 EUR |
0.4152 EUR |
| 2024-05-08 |
0.4035 EUR |
106,096.6624 CRV |
0.3927 EUR |
0.3884 EUR |
0.4161 EUR |
0.4110 EUR |
| 2024-05-07 |
0.4037 EUR |
131,306.0059 CRV |
0.4011 EUR |
0.3979 EUR |
0.4098 EUR |
0.4017 EUR |
| 2024-05-06 |
0.4127 EUR |
155,802.3197 CRV |
0.4163 EUR |
0.4039 EUR |
0.4274 EUR |
0.4082 EUR |
| 2024-05-05 |
0.4100 EUR |
101,478.4499 CRV |
0.4023 EUR |
0.3995 EUR |
0.4154 EUR |
0.4097 EUR |
| 2024-05-04 |
0.4093 EUR |
60,298.8781 CRV |
0.4056 EUR |
0.4056 EUR |
0.4135 EUR |
0.4063 EUR |
| 2024-05-03 |
0.4041 EUR |
108,361.2265 CRV |
0.3926 EUR |
0.3918 EUR |
0.4111 EUR |
0.4107 EUR |
| 2024-05-02 |
0.3930 EUR |
65,089.5738 CRV |
0.3900 EUR |
0.3852 EUR |
0.4005 EUR |
0.3973 EUR |
| 2024-05-01 |
0.3797 EUR |
90,408.1004 CRV |
0.3802 EUR |
0.3615 EUR |
0.3966 EUR |
0.3891 EUR |
| 2024-04-30 |
0.3838 EUR |
73,655.8004 CRV |
0.4045 EUR |
0.3700 EUR |
0.4070 EUR |
0.3807 EUR |
| 2024-04-29 |
0.4022 EUR |
70,458.0006 CRV |
0.4132 EUR |
0.3952 EUR |
0.4159 EUR |
0.4052 EUR |
| 2024-04-28 |
0.4171 EUR |
79,148.8004 CRV |
0.4157 EUR |
0.4091 EUR |
0.4248 EUR |
0.4099 EUR |
| 2024-04-27 |
0.4073 EUR |
75,441.6765 CRV |
0.4100 EUR |
0.3977 EUR |
0.4153 EUR |
0.4118 EUR |
| 2024-04-26 |
0.4082 EUR |
185,333.3867 CRV |
0.4091 EUR |
0.4011 EUR |
0.4184 EUR |
0.4132 EUR |
| 2024-04-25 |
0.4064 EUR |
155,368.6357 CRV |
0.4086 EUR |
0.3949 EUR |
0.4178 EUR |
0.4129 EUR |
| 2024-04-24 |
0.4246 EUR |
218,667.1654 CRV |
0.4300 EUR |
0.4101 EUR |
0.4474 EUR |
0.4144 EUR |
| 2024-04-23 |
0.4340 EUR |
56,217.9910 CRV |
0.4386 EUR |
0.4293 EUR |
0.4398 EUR |
0.4344 EUR |
| 2024-04-22 |
0.4395 EUR |
54,932.4645 CRV |
0.4284 EUR |
0.4284 EUR |
0.4459 EUR |
0.4399 EUR |
| 2024-04-21 |
0.4301 EUR |
104,211.1488 CRV |
0.4308 EUR |
0.4182 EUR |
0.4359 EUR |
0.4264 EUR |
| 2024-04-20 |
0.4171 EUR |
145,374.9280 CRV |
0.4088 EUR |
0.4024 EUR |
0.4362 EUR |
0.4347 EUR |
| 2024-04-19 |
0.4085 EUR |
115,337.2940 CRV |
0.4036 EUR |
0.3782 EUR |
0.4171 EUR |
0.4119 EUR |
| 2024-04-18 |
0.4042 EUR |
134,262.6206 CRV |
0.4018 EUR |
0.3927 EUR |
0.4117 EUR |
0.4081 EUR |
| 2024-04-17 |
0.3937 EUR |
75,897.2547 CRV |
0.4038 EUR |
0.3828 EUR |
0.4109 EUR |
0.4032 EUR |
| 2024-04-16 |
0.4045 EUR |
140,062.7628 CRV |
0.4033 EUR |
0.3888 EUR |
0.4133 EUR |
0.4083 EUR |