Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.4111 EUR |
225,971.9297 CRV |
0.4260 EUR |
0.3851 EUR |
0.4359 EUR |
0.4084 EUR |
| 2024-04-14 |
0.4190 EUR |
364,660.4931 CRV |
0.4071 EUR |
0.3940 EUR |
0.4379 EUR |
0.4285 EUR |
| 2024-04-13 |
0.4220 EUR |
548,456.1707 CRV |
0.4537 EUR |
0.3451 EUR |
0.4673 EUR |
0.4042 EUR |
| 2024-04-12 |
0.4469 EUR |
787,107.3260 CRV |
0.5643 EUR |
0.4174 EUR |
0.5700 EUR |
0.4511 EUR |
| 2024-04-11 |
0.5648 EUR |
99,788.9666 CRV |
0.5734 EUR |
0.5575 EUR |
0.5786 EUR |
0.5665 EUR |
| 2024-04-10 |
0.5653 EUR |
86,683.7654 CRV |
0.5701 EUR |
0.5474 EUR |
0.5766 EUR |
0.5766 EUR |
| 2024-04-09 |
0.5840 EUR |
71,080.5266 CRV |
0.6014 EUR |
0.5766 EUR |
0.6014 EUR |
0.5784 EUR |
| 2024-04-08 |
0.5973 EUR |
101,600.7777 CRV |
0.5822 EUR |
0.5758 EUR |
0.6074 EUR |
0.6059 EUR |
| 2024-04-07 |
0.5844 EUR |
64,604.6185 CRV |
0.5738 EUR |
0.5738 EUR |
0.5945 EUR |
0.5841 EUR |
| 2024-04-06 |
0.5718 EUR |
39,582.6189 CRV |
0.5674 EUR |
0.5669 EUR |
0.5770 EUR |
0.5757 EUR |
| 2024-04-05 |
0.5682 EUR |
43,499.8178 CRV |
0.5765 EUR |
0.5529 EUR |
0.5798 EUR |
0.5711 EUR |
| 2024-04-04 |
0.5782 EUR |
132,937.2534 CRV |
0.5596 EUR |
0.5549 EUR |
0.5893 EUR |
0.5768 EUR |
| 2024-04-03 |
0.5616 EUR |
106,101.0126 CRV |
0.5596 EUR |
0.5417 EUR |
0.5783 EUR |
0.5550 EUR |
| 2024-04-02 |
0.5734 EUR |
181,053.4791 CRV |
0.6111 EUR |
0.5550 EUR |
0.6111 EUR |
0.5687 EUR |
| 2024-04-01 |
0.6092 EUR |
190,070.4929 CRV |
0.6424 EUR |
0.5919 EUR |
0.6433 EUR |
0.6108 EUR |
| 2024-03-31 |
0.6414 EUR |
53,611.6100 CRV |
0.6307 EUR |
0.6306 EUR |
0.6486 EUR |
0.6393 EUR |
| 2024-03-30 |
0.6432 EUR |
54,106.1112 CRV |
0.6602 EUR |
0.6328 EUR |
0.6602 EUR |
0.6357 EUR |
| 2024-03-29 |
0.6575 EUR |
103,312.7554 CRV |
0.6491 EUR |
0.6408 EUR |
0.6722 EUR |
0.6561 EUR |
| 2024-03-28 |
0.6455 EUR |
388,845.5466 CRV |
0.6426 EUR |
0.6303 EUR |
0.6551 EUR |
0.6515 EUR |
| 2024-03-27 |
0.6456 EUR |
158,736.3755 CRV |
0.6572 EUR |
0.6254 EUR |
0.6659 EUR |
0.6451 EUR |
| 2024-03-26 |
0.6510 EUR |
298,124.3872 CRV |
0.6532 EUR |
0.6378 EUR |
0.6694 EUR |
0.6575 EUR |
| 2024-03-25 |
0.6474 EUR |
283,085.4403 CRV |
0.6300 EUR |
0.6265 EUR |
0.6627 EUR |
0.6544 EUR |
| 2024-03-24 |
0.6205 EUR |
48,756.5391 CRV |
0.6161 EUR |
0.6050 EUR |
0.6329 EUR |
0.6301 EUR |
| 2024-03-23 |
0.6224 EUR |
60,917.7086 CRV |
0.6173 EUR |
0.6100 EUR |
0.6309 EUR |
0.6226 EUR |
| 2024-03-22 |
0.6183 EUR |
111,997.7811 CRV |
0.6201 EUR |
0.5916 EUR |
0.6356 EUR |
0.6060 EUR |
| 2024-03-21 |
0.6175 EUR |
147,960.6800 CRV |
0.6152 EUR |
0.5977 EUR |
0.6301 EUR |
0.6220 EUR |
| 2024-03-20 |
0.5843 EUR |
435,578.0776 CRV |
0.5604 EUR |
0.5452 EUR |
0.6191 EUR |
0.6151 EUR |
| 2024-03-19 |
0.5600 EUR |
650,841.2361 CRV |
0.6058 EUR |
0.5307 EUR |
0.6064 EUR |
0.5460 EUR |
| 2024-03-18 |
0.6169 EUR |
195,268.4934 CRV |
0.6339 EUR |
0.5900 EUR |
0.6431 EUR |
0.6022 EUR |
| 2024-03-17 |
0.6331 EUR |
264,653.5987 CRV |
0.6400 EUR |
0.6000 EUR |
0.6561 EUR |
0.6370 EUR |
| 2024-03-16 |
0.6583 EUR |
254,416.7620 CRV |
0.7108 EUR |
0.6250 EUR |
0.7150 EUR |
0.6338 EUR |
| 2024-03-15 |
0.7049 EUR |
1,437,373.6861 CRV |
0.7663 EUR |
0.6502 EUR |
0.7743 EUR |
0.7029 EUR |
| 2024-03-14 |
0.7745 EUR |
554,108.3042 CRV |
0.7842 EUR |
0.7218 EUR |
0.8036 EUR |
0.7589 EUR |
| 2024-03-13 |
0.7857 EUR |
1,038,415.5580 CRV |
0.7590 EUR |
0.7537 EUR |
0.8043 EUR |
0.7899 EUR |
| 2024-03-12 |
0.7397 EUR |
711,136.3420 CRV |
0.7812 EUR |
0.6980 EUR |
0.7818 EUR |
0.7534 EUR |
| 2024-03-11 |
0.7534 EUR |
1,080,131.8761 CRV |
0.7506 EUR |
0.6956 EUR |
0.7760 EUR |
0.7744 EUR |
| 2024-03-10 |
0.7243 EUR |
557,488.1352 CRV |
0.7127 EUR |
0.7023 EUR |
0.7450 EUR |
0.7224 EUR |
| 2024-03-09 |
0.7350 EUR |
1,143,466.2737 CRV |
0.6988 EUR |
0.6959 EUR |
0.7622 EUR |
0.7138 EUR |
| 2024-03-08 |
0.7039 EUR |
734,633.1712 CRV |
0.7263 EUR |
0.6651 EUR |
0.7459 EUR |
0.6953 EUR |
| 2024-03-07 |
0.7238 EUR |
783,376.6376 CRV |
0.7337 EUR |
0.7013 EUR |
0.7461 EUR |
0.7271 EUR |
| 2024-03-06 |
0.7256 EUR |
2,450,037.3431 CRV |
0.6155 EUR |
0.5946 EUR |
0.7780 EUR |
0.7386 EUR |
| 2024-03-05 |
0.6685 EUR |
3,475,677.7154 CRV |
0.7097 EUR |
0.5512 EUR |
0.7393 EUR |
0.6078 EUR |
| 2024-03-04 |
0.6847 EUR |
2,361,816.8428 CRV |
0.6154 EUR |
0.6138 EUR |
0.7100 EUR |
0.7084 EUR |
| 2024-03-03 |
0.6199 EUR |
432,614.1569 CRV |
0.6367 EUR |
0.5668 EUR |
0.6403 EUR |
0.6163 EUR |
| 2024-03-02 |
0.6119 EUR |
1,248,999.2804 CRV |
0.6032 EUR |
0.5911 EUR |
0.6316 EUR |
0.6270 EUR |
| 2024-03-01 |
0.5773 EUR |
696,241.0056 CRV |
0.5579 EUR |
0.5533 EUR |
0.6092 EUR |
0.6010 EUR |
| 2024-02-29 |
0.5800 EUR |
1,085,657.4864 CRV |
0.5514 EUR |
0.5379 EUR |
0.6034 EUR |
0.5508 EUR |
| 2024-02-28 |
0.5464 EUR |
447,793.4714 CRV |
0.5480 EUR |
0.4921 EUR |
0.5825 EUR |
0.5483 EUR |
| 2024-02-27 |
0.5487 EUR |
369,317.8023 CRV |
0.5505 EUR |
0.5280 EUR |
0.5605 EUR |
0.5496 EUR |
| 2024-02-26 |
0.5445 EUR |
164,426.6144 CRV |
0.5535 EUR |
0.5273 EUR |
0.5559 EUR |
0.5513 EUR |