Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.4999 EUR |
64,701.2668 CRV |
0.5276 EUR |
0.4860 EUR |
0.5276 EUR |
0.4967 EUR |
| 2024-01-05 |
0.5187 EUR |
74,236.5440 CRV |
0.5342 EUR |
0.5051 EUR |
0.5421 EUR |
0.5243 EUR |
| 2024-01-04 |
0.5293 EUR |
473,605.1407 CRV |
0.5309 EUR |
0.5212 EUR |
0.5473 EUR |
0.5347 EUR |
| 2024-01-03 |
0.5189 EUR |
336,366.2879 CRV |
0.5764 EUR |
0.4522 EUR |
0.5836 EUR |
0.5308 EUR |
| 2024-01-02 |
0.5784 EUR |
187,655.2362 CRV |
0.5709 EUR |
0.5646 EUR |
0.5868 EUR |
0.5747 EUR |
| 2024-01-01 |
0.5563 EUR |
204,177.3782 CRV |
0.5489 EUR |
0.5429 EUR |
0.5695 EUR |
0.5658 EUR |
| 2023-12-31 |
0.5634 EUR |
164,730.1827 CRV |
0.5657 EUR |
0.5319 EUR |
0.5825 EUR |
0.5518 EUR |
| 2023-12-30 |
0.5720 EUR |
86,901.7340 CRV |
0.5702 EUR |
0.5622 EUR |
0.5844 EUR |
0.5668 EUR |
| 2023-12-29 |
0.6068 EUR |
230,707.2363 CRV |
0.6335 EUR |
0.5611 EUR |
0.6396 EUR |
0.5693 EUR |
| 2023-12-28 |
0.6107 EUR |
412,666.3072 CRV |
0.6079 EUR |
0.5806 EUR |
0.6360 EUR |
0.6310 EUR |
| 2023-12-27 |
0.5875 EUR |
303,710.6410 CRV |
0.5770 EUR |
0.5525 EUR |
0.6149 EUR |
0.6035 EUR |
| 2023-12-26 |
0.5889 EUR |
538,048.4715 CRV |
0.5860 EUR |
0.5479 EUR |
0.6213 EUR |
0.5774 EUR |
| 2023-12-25 |
0.5817 EUR |
235,328.4574 CRV |
0.5681 EUR |
0.5638 EUR |
0.5944 EUR |
0.5915 EUR |
| 2023-12-24 |
0.5742 EUR |
765,103.9608 CRV |
0.5608 EUR |
0.5525 EUR |
0.5888 EUR |
0.5566 EUR |
| 2023-12-23 |
0.5572 EUR |
122,201.4919 CRV |
0.5596 EUR |
0.5416 EUR |
0.5685 EUR |
0.5657 EUR |
| 2023-12-22 |
0.5551 EUR |
284,470.7396 CRV |
0.5426 EUR |
0.5426 EUR |
0.5618 EUR |
0.5539 EUR |
| 2023-12-21 |
0.5369 EUR |
66,735.7572 CRV |
0.5287 EUR |
0.5264 EUR |
0.5482 EUR |
0.5420 EUR |
| 2023-12-20 |
0.5344 EUR |
319,117.9117 CRV |
0.5265 EUR |
0.5217 EUR |
0.5470 EUR |
0.5271 EUR |
| 2023-12-19 |
0.5394 EUR |
281,478.5480 CRV |
0.5660 EUR |
0.5154 EUR |
0.5750 EUR |
0.5261 EUR |
| 2023-12-18 |
0.5577 EUR |
300,048.4541 CRV |
0.6033 EUR |
0.5291 EUR |
0.6033 EUR |
0.5668 EUR |
| 2023-12-17 |
0.6050 EUR |
603,328.9470 CRV |
0.5862 EUR |
0.5707 EUR |
0.6244 EUR |
0.6007 EUR |
| 2023-12-16 |
0.5923 EUR |
223,262.1794 CRV |
0.5863 EUR |
0.5730 EUR |
0.6030 EUR |
0.5838 EUR |
| 2023-12-15 |
0.5895 EUR |
161,714.7018 CRV |
0.5816 EUR |
0.5724 EUR |
0.6046 EUR |
0.5900 EUR |
| 2023-12-14 |
0.5822 EUR |
327,814.5456 CRV |
0.5905 EUR |
0.5600 EUR |
0.5939 EUR |
0.5895 EUR |
| 2023-12-13 |
0.5866 EUR |
240,102.1942 CRV |
0.5974 EUR |
0.5687 EUR |
0.5978 EUR |
0.5879 EUR |
| 2023-12-12 |
0.5980 EUR |
737,136.1637 CRV |
0.6096 EUR |
0.5778 EUR |
0.6226 EUR |
0.5970 EUR |
| 2023-12-11 |
0.6344 EUR |
608,239.7165 CRV |
0.6698 EUR |
0.5930 EUR |
0.6715 EUR |
0.6080 EUR |
| 2023-12-10 |
0.6565 EUR |
295,819.5795 CRV |
0.6287 EUR |
0.6222 EUR |
0.6733 EUR |
0.6653 EUR |
| 2023-12-09 |
0.6349 EUR |
286,421.0459 CRV |
0.6408 EUR |
0.6200 EUR |
0.6555 EUR |
0.6200 EUR |
| 2023-12-08 |
0.6318 EUR |
362,638.1515 CRV |
0.6009 EUR |
0.6009 EUR |
0.6504 EUR |
0.6419 EUR |
| 2023-12-07 |
0.5906 EUR |
293,933.4006 CRV |
0.5636 EUR |
0.5621 EUR |
0.6116 EUR |
0.5938 EUR |
| 2023-12-06 |
0.5802 EUR |
363,935.8800 CRV |
0.5833 EUR |
0.5630 EUR |
0.5968 EUR |
0.5650 EUR |
| 2023-12-05 |
0.5490 EUR |
313,020.3947 CRV |
0.5553 EUR |
0.5379 EUR |
0.5700 EUR |
0.5677 EUR |
| 2023-12-04 |
0.5514 EUR |
140,521.5118 CRV |
0.5522 EUR |
0.5300 EUR |
0.5667 EUR |
0.5596 EUR |
| 2023-12-03 |
0.5499 EUR |
120,320.2859 CRV |
0.5590 EUR |
0.5416 EUR |
0.5643 EUR |
0.5470 EUR |
| 2023-12-02 |
0.5461 EUR |
160,232.0833 CRV |
0.5256 EUR |
0.5255 EUR |
0.5586 EUR |
0.5582 EUR |
| 2023-12-01 |
0.5232 EUR |
85,259.9157 CRV |
0.5101 EUR |
0.5101 EUR |
0.5271 EUR |
0.5221 EUR |
| 2023-11-30 |
0.5092 EUR |
47,327.1490 CRV |
0.5021 EUR |
0.5000 EUR |
0.5157 EUR |
0.5115 EUR |
| 2023-11-29 |
0.5096 EUR |
61,319.2749 CRV |
0.5092 EUR |
0.4987 EUR |
0.5204 EUR |
0.5007 EUR |
| 2023-11-28 |
0.5167 EUR |
40,356.3128 CRV |
0.5107 EUR |
0.5037 EUR |
0.5207 EUR |
0.5098 EUR |
| 2023-11-27 |
0.5183 EUR |
112,042.9020 CRV |
0.5309 EUR |
0.5007 EUR |
0.5368 EUR |
0.5040 EUR |
| 2023-11-26 |
0.5387 EUR |
42,386.5129 CRV |
0.5479 EUR |
0.5224 EUR |
0.5555 EUR |
0.5323 EUR |
| 2023-11-25 |
0.5452 EUR |
122,081.0397 CRV |
0.5365 EUR |
0.5358 EUR |
0.5508 EUR |
0.5451 EUR |
| 2023-11-24 |
0.5417 EUR |
88,042.5187 CRV |
0.5307 EUR |
0.5307 EUR |
0.5520 EUR |
0.5331 EUR |
| 2023-11-23 |
0.5303 EUR |
93,305.9678 CRV |
0.5383 EUR |
0.5195 EUR |
0.5416 EUR |
0.5305 EUR |
| 2023-11-22 |
0.5101 EUR |
295,516.4319 CRV |
0.4840 EUR |
0.4822 EUR |
0.5372 EUR |
0.5372 EUR |
| 2023-11-21 |
0.5124 EUR |
143,327.1713 CRV |
0.5256 EUR |
0.4736 EUR |
0.5323 EUR |
0.4736 EUR |
| 2023-11-20 |
0.5278 EUR |
83,751.0585 CRV |
0.5259 EUR |
0.5152 EUR |
0.5383 EUR |
0.5201 EUR |
| 2023-11-19 |
0.5179 EUR |
95,349.8809 CRV |
0.5136 EUR |
0.5050 EUR |
0.5276 EUR |
0.5274 EUR |
| 2023-11-18 |
0.5136 EUR |
68,031.0534 CRV |
0.5219 EUR |
0.4930 EUR |
0.5224 EUR |
0.5138 EUR |