Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.5538 EUR |
213,732.6958 CRV |
0.5545 EUR |
0.5435 EUR |
0.5632 EUR |
0.5589 EUR |
| 2024-02-24 |
0.5678 EUR |
1,603,714.4221 CRV |
0.5478 EUR |
0.5408 EUR |
0.6026 EUR |
0.5540 EUR |
| 2024-02-23 |
0.5422 EUR |
1,464,650.4510 CRV |
0.5112 EUR |
0.5032 EUR |
0.5714 EUR |
0.5487 EUR |
| 2024-02-22 |
0.5104 EUR |
235,789.3374 CRV |
0.5064 EUR |
0.4952 EUR |
0.5182 EUR |
0.5085 EUR |
| 2024-02-21 |
0.4921 EUR |
173,346.6248 CRV |
0.5175 EUR |
0.4738 EUR |
0.5176 EUR |
0.5023 EUR |
| 2024-02-20 |
0.5105 EUR |
361,810.7189 CRV |
0.5268 EUR |
0.4923 EUR |
0.5342 EUR |
0.5171 EUR |
| 2024-02-19 |
0.5149 EUR |
227,002.8320 CRV |
0.5002 EUR |
0.4976 EUR |
0.5263 EUR |
0.5223 EUR |
| 2024-02-18 |
0.4954 EUR |
108,287.9513 CRV |
0.4903 EUR |
0.4855 EUR |
0.5028 EUR |
0.5009 EUR |
| 2024-02-17 |
0.4869 EUR |
91,317.4707 CRV |
0.5032 EUR |
0.4755 EUR |
0.5033 EUR |
0.4893 EUR |
| 2024-02-16 |
0.5018 EUR |
91,915.3465 CRV |
0.5032 EUR |
0.4860 EUR |
0.5141 EUR |
0.5030 EUR |
| 2024-02-15 |
0.4939 EUR |
82,976.8860 CRV |
0.4883 EUR |
0.4883 EUR |
0.5021 EUR |
0.4986 EUR |
| 2024-02-14 |
0.4869 EUR |
101,474.3248 CRV |
0.4749 EUR |
0.4749 EUR |
0.4935 EUR |
0.4893 EUR |
| 2024-02-13 |
0.4772 EUR |
119,272.6380 CRV |
0.4827 EUR |
0.4672 EUR |
0.4827 EUR |
0.4768 EUR |
| 2024-02-12 |
0.4795 EUR |
279,627.2809 CRV |
0.4564 EUR |
0.4519 EUR |
0.4963 EUR |
0.4826 EUR |
| 2024-02-11 |
0.4607 EUR |
72,425.3793 CRV |
0.4618 EUR |
0.4522 EUR |
0.4667 EUR |
0.4532 EUR |
| 2024-02-10 |
0.4574 EUR |
132,164.2841 CRV |
0.4635 EUR |
0.4490 EUR |
0.4685 EUR |
0.4545 EUR |
| 2024-02-09 |
0.4557 EUR |
117,133.5709 CRV |
0.4528 EUR |
0.4514 EUR |
0.4667 EUR |
0.4633 EUR |
| 2024-02-08 |
0.4484 EUR |
62,092.4398 CRV |
0.4486 EUR |
0.4432 EUR |
0.4528 EUR |
0.4468 EUR |
| 2024-02-07 |
0.4482 EUR |
143,338.5163 CRV |
0.4321 EUR |
0.4320 EUR |
0.4573 EUR |
0.4535 EUR |
| 2024-02-06 |
0.4399 EUR |
115,319.1828 CRV |
0.4364 EUR |
0.4341 EUR |
0.4455 EUR |
0.4343 EUR |
| 2024-02-05 |
0.4349 EUR |
204,593.3104 CRV |
0.4198 EUR |
0.4136 EUR |
0.4416 EUR |
0.4318 EUR |
| 2024-02-04 |
0.4249 EUR |
194,365.4315 CRV |
0.4400 EUR |
0.4134 EUR |
0.4400 EUR |
0.4215 EUR |
| 2024-02-03 |
0.4482 EUR |
638,193.9151 CRV |
0.4268 EUR |
0.4215 EUR |
0.4651 EUR |
0.4418 EUR |
| 2024-02-02 |
0.4124 EUR |
151,379.8551 CRV |
0.4100 EUR |
0.4068 EUR |
0.4282 EUR |
0.4272 EUR |
| 2024-02-01 |
0.4129 EUR |
88,512.2163 CRV |
0.4223 EUR |
0.4052 EUR |
0.4322 EUR |
0.4088 EUR |
| 2024-01-31 |
0.4270 EUR |
812,198.1824 CRV |
0.4396 EUR |
0.4158 EUR |
0.4452 EUR |
0.4219 EUR |
| 2024-01-30 |
0.4463 EUR |
396,727.8233 CRV |
0.4421 EUR |
0.4360 EUR |
0.4524 EUR |
0.4451 EUR |
| 2024-01-29 |
0.4320 EUR |
371,862.6360 CRV |
0.4378 EUR |
0.4246 EUR |
0.4446 EUR |
0.4441 EUR |
| 2024-01-28 |
0.4341 EUR |
136,958.6595 CRV |
0.4397 EUR |
0.4269 EUR |
0.4418 EUR |
0.4297 EUR |
| 2024-01-27 |
0.4335 EUR |
243,135.2932 CRV |
0.4282 EUR |
0.4223 EUR |
0.4453 EUR |
0.4396 EUR |
| 2024-01-26 |
0.4217 EUR |
514,387.2204 CRV |
0.4157 EUR |
0.4121 EUR |
0.4302 EUR |
0.4241 EUR |
| 2024-01-25 |
0.4088 EUR |
1,176,965.8731 CRV |
0.4119 EUR |
0.3967 EUR |
0.4195 EUR |
0.4174 EUR |
| 2024-01-24 |
0.4167 EUR |
896,952.0317 CRV |
0.4309 EUR |
0.4000 EUR |
0.4337 EUR |
0.4076 EUR |
| 2024-01-23 |
0.4300 EUR |
289,094.5285 CRV |
0.4577 EUR |
0.4229 EUR |
0.4660 EUR |
0.4311 EUR |
| 2024-01-22 |
0.4699 EUR |
114,858.2872 CRV |
0.4918 EUR |
0.4534 EUR |
0.4918 EUR |
0.4639 EUR |
| 2024-01-21 |
0.4925 EUR |
93,066.2274 CRV |
0.4828 EUR |
0.4817 EUR |
0.4964 EUR |
0.4936 EUR |
| 2024-01-20 |
0.4857 EUR |
79,964.2632 CRV |
0.4860 EUR |
0.4792 EUR |
0.4919 EUR |
0.4826 EUR |
| 2024-01-19 |
0.4704 EUR |
126,078.7184 CRV |
0.4712 EUR |
0.4553 EUR |
0.4847 EUR |
0.4847 EUR |
| 2024-01-18 |
0.4845 EUR |
218,912.0066 CRV |
0.4972 EUR |
0.4619 EUR |
0.5052 EUR |
0.4701 EUR |
| 2024-01-17 |
0.4984 EUR |
162,372.4418 CRV |
0.5052 EUR |
0.4929 EUR |
0.5095 EUR |
0.4978 EUR |
| 2024-01-16 |
0.5032 EUR |
88,254.9897 CRV |
0.4952 EUR |
0.4945 EUR |
0.5110 EUR |
0.5089 EUR |
| 2024-01-15 |
0.4969 EUR |
88,518.7781 CRV |
0.4895 EUR |
0.4895 EUR |
0.5012 EUR |
0.4934 EUR |
| 2024-01-14 |
0.5018 EUR |
80,012.5270 CRV |
0.5112 EUR |
0.4900 EUR |
0.5112 EUR |
0.4905 EUR |
| 2024-01-13 |
0.5056 EUR |
72,782.4334 CRV |
0.5060 EUR |
0.4892 EUR |
0.5167 EUR |
0.5133 EUR |
| 2024-01-12 |
0.5281 EUR |
447,051.1317 CRV |
0.5330 EUR |
0.4885 EUR |
0.5492 EUR |
0.5052 EUR |
| 2024-01-11 |
0.5253 EUR |
320,851.7047 CRV |
0.5139 EUR |
0.5102 EUR |
0.5402 EUR |
0.5337 EUR |
| 2024-01-10 |
0.5019 EUR |
265,273.6499 CRV |
0.4806 EUR |
0.4681 EUR |
0.5269 EUR |
0.5177 EUR |
| 2024-01-09 |
0.4755 EUR |
84,236.9500 CRV |
0.5022 EUR |
0.4533 EUR |
0.5031 EUR |
0.4759 EUR |
| 2024-01-08 |
0.4826 EUR |
134,266.7442 CRV |
0.4747 EUR |
0.4479 EUR |
0.5041 EUR |
0.5023 EUR |
| 2024-01-07 |
0.4859 EUR |
72,608.3539 CRV |
0.4985 EUR |
0.4672 EUR |
0.5093 EUR |
0.4672 EUR |