Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
3.8257 EUR |
171,610.2307 CRV |
4.0053 EUR |
3.7118 EUR |
4.0177 EUR |
3.7444 EUR |
| 2022-01-18 |
4.0225 EUR |
198,157.3769 CRV |
4.1963 EUR |
3.8962 EUR |
4.2440 EUR |
4.0680 EUR |
| 2022-01-17 |
4.2472 EUR |
284,157.3411 CRV |
4.5226 EUR |
4.0393 EUR |
4.5337 EUR |
4.1751 EUR |
| 2022-01-16 |
4.5138 EUR |
236,736.1186 CRV |
4.6271 EUR |
4.4273 EUR |
4.7056 EUR |
4.5155 EUR |
| 2022-01-15 |
4.7094 EUR |
209,903.9314 CRV |
4.6858 EUR |
4.6084 EUR |
4.8109 EUR |
4.6637 EUR |
| 2022-01-14 |
4.3464 EUR |
380,502.3859 CRV |
4.3545 EUR |
4.0400 EUR |
4.7084 EUR |
4.7043 EUR |
| 2022-01-13 |
4.3592 EUR |
385,952.4006 CRV |
4.2890 EUR |
4.1276 EUR |
4.5338 EUR |
4.3598 EUR |
| 2022-01-12 |
4.2403 EUR |
292,996.9788 CRV |
4.0616 EUR |
4.0348 EUR |
4.4670 EUR |
4.2754 EUR |
| 2022-01-11 |
3.9798 EUR |
211,387.8324 CRV |
3.8150 EUR |
3.7612 EUR |
4.1649 EUR |
4.0584 EUR |
| 2022-01-10 |
3.7897 EUR |
344,298.8883 CRV |
3.9659 EUR |
3.5684 EUR |
4.0757 EUR |
3.7751 EUR |
| 2022-01-09 |
4.1521 EUR |
234,416.4599 CRV |
4.0487 EUR |
3.9804 EUR |
4.3578 EUR |
4.0075 EUR |
| 2022-01-08 |
4.2314 EUR |
330,451.0819 CRV |
4.4217 EUR |
3.8727 EUR |
4.6295 EUR |
4.0749 EUR |
| 2022-01-07 |
4.4341 EUR |
388,841.2258 CRV |
4.7941 EUR |
4.1910 EUR |
4.7941 EUR |
4.4417 EUR |
| 2022-01-06 |
4.7240 EUR |
434,411.9536 CRV |
4.7849 EUR |
4.5000 EUR |
5.0000 EUR |
4.7780 EUR |
| 2022-01-05 |
5.1168 EUR |
649,068.1642 CRV |
5.3939 EUR |
4.4096 EUR |
5.7009 EUR |
4.8549 EUR |
| 2022-01-04 |
5.6582 EUR |
497,187.2939 CRV |
5.7745 EUR |
4.9982 EUR |
6.0299 EUR |
5.4066 EUR |
| 2022-01-03 |
5.5989 EUR |
569,225.9615 CRV |
5.3097 EUR |
5.0612 EUR |
5.9359 EUR |
5.6885 EUR |
| 2022-01-02 |
5.3904 EUR |
342,749.9151 CRV |
5.4725 EUR |
5.1200 EUR |
5.6884 EUR |
5.3041 EUR |
| 2022-01-01 |
5.2721 EUR |
499,820.8339 CRV |
4.6925 EUR |
4.6925 EUR |
5.5564 EUR |
5.4361 EUR |
| 2021-12-31 |
4.7749 EUR |
318,664.9579 CRV |
4.5073 EUR |
4.4214 EUR |
5.0322 EUR |
4.7885 EUR |
| 2021-12-30 |
4.4987 EUR |
275,390.0356 CRV |
4.2900 EUR |
4.1121 EUR |
4.6645 EUR |
4.4923 EUR |
| 2021-12-29 |
4.3963 EUR |
303,582.7984 CRV |
4.1849 EUR |
4.1597 EUR |
4.5980 EUR |
4.2454 EUR |
| 2021-12-28 |
4.3884 EUR |
478,916.8642 CRV |
4.6644 EUR |
4.1161 EUR |
4.6723 EUR |
4.2486 EUR |
| 2021-12-27 |
4.9185 EUR |
300,098.9909 CRV |
5.0873 EUR |
4.6489 EUR |
5.1169 EUR |
4.7087 EUR |
| 2021-12-26 |
5.1419 EUR |
263,519.3944 CRV |
5.1562 EUR |
4.9906 EUR |
5.3759 EUR |
5.0466 EUR |
| 2021-12-25 |
4.8799 EUR |
215,408.8674 CRV |
4.5465 EUR |
4.5465 EUR |
5.2225 EUR |
5.2052 EUR |
| 2021-12-24 |
4.6929 EUR |
259,497.4499 CRV |
4.5911 EUR |
4.4488 EUR |
4.9730 EUR |
4.5472 EUR |
| 2021-12-23 |
4.5235 EUR |
364,077.0175 CRV |
4.4739 EUR |
4.3418 EUR |
4.7989 EUR |
4.5474 EUR |
| 2021-12-22 |
4.4478 EUR |
494,414.4306 CRV |
4.0906 EUR |
4.0898 EUR |
4.6723 EUR |
4.4085 EUR |
| 2021-12-21 |
3.8825 EUR |
226,010.4014 CRV |
3.6620 EUR |
3.5763 EUR |
4.1119 EUR |
4.0894 EUR |
| 2021-12-20 |
3.5755 EUR |
326,272.7900 CRV |
3.6945 EUR |
3.3535 EUR |
3.8068 EUR |
3.6500 EUR |
| 2021-12-19 |
3.8261 EUR |
135,231.0678 CRV |
4.0232 EUR |
3.6618 EUR |
4.0963 EUR |
3.7384 EUR |
| 2021-12-18 |
3.8862 EUR |
358,300.1166 CRV |
3.8112 EUR |
3.6577 EUR |
4.1127 EUR |
4.0005 EUR |
| 2021-12-17 |
3.6413 EUR |
411,039.8299 CRV |
3.3791 EUR |
3.2573 EUR |
3.9785 EUR |
3.8367 EUR |
| 2021-12-16 |
3.4569 EUR |
302,669.0686 CRV |
3.2891 EUR |
3.2854 EUR |
3.6257 EUR |
3.3792 EUR |
| 2021-12-15 |
3.0523 EUR |
274,979.4202 CRV |
3.0383 EUR |
2.8725 EUR |
3.3692 EUR |
3.2606 EUR |
| 2021-12-14 |
2.9815 EUR |
215,314.0794 CRV |
2.9351 EUR |
2.8685 EUR |
3.0828 EUR |
3.0252 EUR |
| 2021-12-13 |
3.1004 EUR |
271,382.8412 CRV |
3.3876 EUR |
2.8855 EUR |
3.4532 EUR |
2.9594 EUR |
| 2021-12-12 |
3.2982 EUR |
112,069.7953 CRV |
3.2919 EUR |
3.1772 EUR |
3.4396 EUR |
3.3772 EUR |
| 2021-12-11 |
3.1841 EUR |
144,094.2813 CRV |
2.9753 EUR |
2.9143 EUR |
3.2943 EUR |
3.2512 EUR |
| 2021-12-10 |
3.1781 EUR |
138,911.7195 CRV |
3.2471 EUR |
2.9802 EUR |
3.3386 EUR |
3.0009 EUR |
| 2021-12-09 |
3.4361 EUR |
193,329.0757 CRV |
3.6841 EUR |
3.2000 EUR |
3.7609 EUR |
3.2889 EUR |
| 2021-12-08 |
3.5562 EUR |
239,602.2455 CRV |
3.6956 EUR |
3.3580 EUR |
3.7471 EUR |
3.6615 EUR |
| 2021-12-07 |
3.5141 EUR |
228,268.9799 CRV |
3.3202 EUR |
3.2693 EUR |
3.7383 EUR |
3.7202 EUR |
| 2021-12-06 |
3.1438 EUR |
314,157.1914 CRV |
3.2020 EUR |
2.8025 EUR |
3.3997 EUR |
3.3006 EUR |
| 2021-12-05 |
3.2682 EUR |
360,181.3659 CRV |
3.3887 EUR |
2.9199 EUR |
3.7215 EUR |
3.1368 EUR |
| 2021-12-04 |
3.1997 EUR |
830,848.4477 CRV |
3.8739 EUR |
2.5400 EUR |
3.9101 EUR |
3.3783 EUR |
| 2021-12-03 |
3.9405 EUR |
292,920.4356 CRV |
4.1804 EUR |
3.5637 EUR |
4.2739 EUR |
3.8776 EUR |
| 2021-12-02 |
4.2608 EUR |
162,342.9944 CRV |
4.4026 EUR |
4.1103 EUR |
4.6191 EUR |
4.2256 EUR |
| 2021-12-01 |
4.5882 EUR |
384,950.7099 CRV |
4.4358 EUR |
4.2506 EUR |
4.8604 EUR |
4.3572 EUR |