Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
1.8251 EUR |
169,736.3943 CRV |
1.9440 EUR |
1.7710 EUR |
1.9440 EUR |
1.8574 EUR |
| 2022-03-09 |
1.9786 EUR |
130,785.2987 CRV |
1.8646 EUR |
1.8646 EUR |
2.0229 EUR |
1.9518 EUR |
| 2022-03-08 |
1.8863 EUR |
118,120.2509 CRV |
1.8208 EUR |
1.8208 EUR |
1.9415 EUR |
1.8457 EUR |
| 2022-03-07 |
1.8685 EUR |
160,238.3429 CRV |
1.8954 EUR |
1.7789 EUR |
1.9561 EUR |
1.8437 EUR |
| 2022-03-06 |
1.9833 EUR |
119,231.5255 CRV |
2.0597 EUR |
1.9074 EUR |
2.0736 EUR |
1.9074 EUR |
| 2022-03-05 |
2.0554 EUR |
122,424.1883 CRV |
2.0484 EUR |
2.0000 EUR |
2.0893 EUR |
2.0539 EUR |
| 2022-03-04 |
2.1846 EUR |
188,364.9678 CRV |
2.2797 EUR |
2.0350 EUR |
2.2797 EUR |
2.0614 EUR |
| 2022-03-03 |
2.2841 EUR |
172,431.7802 CRV |
2.3735 EUR |
2.2156 EUR |
2.3996 EUR |
2.2612 EUR |
| 2022-03-02 |
2.3983 EUR |
317,884.4026 CRV |
2.2880 EUR |
2.2177 EUR |
2.4864 EUR |
2.3723 EUR |
| 2022-03-01 |
2.2361 EUR |
262,299.7749 CRV |
2.1806 EUR |
2.1550 EUR |
2.3226 EUR |
2.2952 EUR |
| 2022-02-28 |
2.0444 EUR |
171,298.1725 CRV |
1.9560 EUR |
1.9178 EUR |
2.1820 EUR |
2.1626 EUR |
| 2022-02-27 |
2.0086 EUR |
167,997.2386 CRV |
2.1053 EUR |
1.9393 EUR |
2.1156 EUR |
1.9520 EUR |
| 2022-02-26 |
2.1223 EUR |
65,195.8864 CRV |
2.1046 EUR |
2.0584 EUR |
2.1706 EUR |
2.1297 EUR |
| 2022-02-25 |
2.0496 EUR |
112,599.1820 CRV |
2.0023 EUR |
1.9675 EUR |
2.1364 EUR |
2.0942 EUR |
| 2022-02-24 |
1.8366 EUR |
443,146.6062 CRV |
2.0114 EUR |
1.6801 EUR |
2.0471 EUR |
1.9425 EUR |
| 2022-02-23 |
2.1522 EUR |
136,265.3570 CRV |
2.1085 EUR |
2.0302 EUR |
2.2225 EUR |
2.0399 EUR |
| 2022-02-22 |
2.0456 EUR |
99,364.7090 CRV |
2.0731 EUR |
1.9692 EUR |
2.1385 EUR |
2.0756 EUR |
| 2022-02-21 |
2.2544 EUR |
142,152.4792 CRV |
2.2451 EUR |
2.0875 EUR |
2.3695 EUR |
2.0875 EUR |
| 2022-02-20 |
2.2938 EUR |
119,558.8711 CRV |
2.4649 EUR |
2.2138 EUR |
2.4756 EUR |
2.3003 EUR |
| 2022-02-19 |
2.4625 EUR |
53,727.2188 CRV |
2.4796 EUR |
2.3971 EUR |
2.5344 EUR |
2.4810 EUR |
| 2022-02-18 |
2.5525 EUR |
68,228.4901 CRV |
2.5627 EUR |
2.4701 EUR |
2.6356 EUR |
2.4792 EUR |
| 2022-02-17 |
2.7203 EUR |
154,748.6971 CRV |
2.7993 EUR |
2.5401 EUR |
2.9000 EUR |
2.5577 EUR |
| 2022-02-16 |
2.7737 EUR |
128,790.1331 CRV |
2.7934 EUR |
2.6908 EUR |
2.8772 EUR |
2.8147 EUR |
| 2022-02-15 |
2.6981 EUR |
228,261.9100 CRV |
2.5887 EUR |
2.5732 EUR |
2.8164 EUR |
2.8103 EUR |
| 2022-02-14 |
2.4823 EUR |
165,016.8472 CRV |
2.4236 EUR |
2.3420 EUR |
2.5694 EUR |
2.5645 EUR |
| 2022-02-13 |
2.4784 EUR |
99,873.2766 CRV |
2.5235 EUR |
2.3972 EUR |
2.5742 EUR |
2.4405 EUR |
| 2022-02-12 |
2.5481 EUR |
162,685.4724 CRV |
2.5447 EUR |
2.4631 EUR |
2.6598 EUR |
2.5392 EUR |
| 2022-02-11 |
2.6675 EUR |
298,085.2354 CRV |
2.7959 EUR |
2.4846 EUR |
2.8563 EUR |
2.5334 EUR |
| 2022-02-10 |
2.9090 EUR |
204,131.8004 CRV |
3.0600 EUR |
2.8001 EUR |
3.0600 EUR |
2.8168 EUR |
| 2022-02-09 |
3.0376 EUR |
137,023.6986 CRV |
3.0113 EUR |
2.9356 EUR |
3.1079 EUR |
3.0725 EUR |
| 2022-02-08 |
3.0388 EUR |
375,425.0223 CRV |
3.1199 EUR |
2.8919 EUR |
3.2595 EUR |
3.0140 EUR |
| 2022-02-07 |
3.1018 EUR |
334,179.4629 CRV |
2.9527 EUR |
2.9011 EUR |
3.1886 EUR |
3.1378 EUR |
| 2022-02-06 |
2.9600 EUR |
178,693.8302 CRV |
2.9933 EUR |
2.8551 EUR |
3.0898 EUR |
2.9177 EUR |
| 2022-02-05 |
3.0483 EUR |
239,926.5175 CRV |
2.9834 EUR |
2.9193 EUR |
3.1500 EUR |
3.0314 EUR |
| 2022-02-04 |
2.8733 EUR |
365,556.5021 CRV |
2.7273 EUR |
2.6827 EUR |
3.0594 EUR |
2.9602 EUR |
| 2022-02-03 |
2.7008 EUR |
124,518.5996 CRV |
2.7554 EUR |
2.6174 EUR |
2.7813 EUR |
2.6877 EUR |
| 2022-02-02 |
2.8746 EUR |
353,505.5928 CRV |
3.0710 EUR |
2.7081 EUR |
3.1004 EUR |
2.7485 EUR |
| 2022-02-01 |
3.0240 EUR |
328,308.4548 CRV |
2.9080 EUR |
2.9013 EUR |
3.1130 EUR |
3.0800 EUR |
| 2022-01-31 |
2.7804 EUR |
311,901.5868 CRV |
2.8545 EUR |
2.6488 EUR |
2.9796 EUR |
2.9148 EUR |
| 2022-01-30 |
2.8044 EUR |
219,013.3432 CRV |
2.6944 EUR |
2.6412 EUR |
3.1150 EUR |
2.8723 EUR |
| 2022-01-29 |
2.6806 EUR |
226,128.6995 CRV |
2.6143 EUR |
2.6011 EUR |
2.7660 EUR |
2.7149 EUR |
| 2022-01-28 |
2.5494 EUR |
233,741.3994 CRV |
2.4985 EUR |
2.4225 EUR |
2.6432 EUR |
2.5926 EUR |
| 2022-01-27 |
2.5153 EUR |
398,459.2974 CRV |
2.5502 EUR |
2.3000 EUR |
2.6400 EUR |
2.4751 EUR |
| 2022-01-26 |
2.7196 EUR |
699,990.7449 CRV |
2.6763 EUR |
2.3999 EUR |
2.9973 EUR |
2.5398 EUR |
| 2022-01-25 |
2.6215 EUR |
454,019.2432 CRV |
2.4784 EUR |
2.3910 EUR |
2.7654 EUR |
2.6965 EUR |
| 2022-01-24 |
2.3337 EUR |
583,255.6103 CRV |
2.6644 EUR |
2.0922 EUR |
2.6644 EUR |
2.4683 EUR |
| 2022-01-23 |
2.6426 EUR |
371,092.6079 CRV |
2.5427 EUR |
2.4914 EUR |
2.7857 EUR |
2.6707 EUR |
| 2022-01-22 |
2.5844 EUR |
749,586.3517 CRV |
2.9102 EUR |
2.2482 EUR |
3.0409 EUR |
2.5068 EUR |
| 2022-01-21 |
3.1850 EUR |
499,142.0013 CRV |
3.4844 EUR |
2.8118 EUR |
3.5848 EUR |
2.9502 EUR |
| 2022-01-20 |
3.8559 EUR |
196,161.7396 CRV |
3.6976 EUR |
3.5335 EUR |
4.0390 EUR |
3.5430 EUR |