Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.5952 EUR |
62,741.0097 CRV |
0.5790 EUR |
0.5698 EUR |
0.6130 EUR |
0.6074 EUR |
| 2023-06-19 |
0.5693 EUR |
13,450.5853 CRV |
0.5710 EUR |
0.5593 EUR |
0.5801 EUR |
0.5769 EUR |
| 2023-06-18 |
0.5716 EUR |
23,280.7426 CRV |
0.5659 EUR |
0.5636 EUR |
0.5813 EUR |
0.5705 EUR |
| 2023-06-17 |
0.5790 EUR |
71,092.1719 CRV |
0.5699 EUR |
0.5653 EUR |
0.5852 EUR |
0.5681 EUR |
| 2023-06-16 |
0.5598 EUR |
108,804.1783 CRV |
0.5523 EUR |
0.5489 EUR |
0.5810 EUR |
0.5707 EUR |
| 2023-06-15 |
0.5431 EUR |
502,444.6050 CRV |
0.5253 EUR |
0.5183 EUR |
0.5683 EUR |
0.5523 EUR |
| 2023-06-14 |
0.5494 EUR |
112,331.3395 CRV |
0.6072 EUR |
0.5238 EUR |
0.6072 EUR |
0.5285 EUR |
| 2023-06-13 |
0.6067 EUR |
42,574.2119 CRV |
0.5918 EUR |
0.5918 EUR |
0.6153 EUR |
0.5996 EUR |
| 2023-06-12 |
0.6042 EUR |
96,549.1261 CRV |
0.6160 EUR |
0.5835 EUR |
0.6188 EUR |
0.5946 EUR |
| 2023-06-11 |
0.6277 EUR |
37,662.0223 CRV |
0.6291 EUR |
0.6182 EUR |
0.6387 EUR |
0.6254 EUR |
| 2023-06-10 |
0.6269 EUR |
133,875.8196 CRV |
0.6979 EUR |
0.5902 EUR |
0.6997 EUR |
0.6264 EUR |
| 2023-06-09 |
0.7030 EUR |
28,467.5797 CRV |
0.7046 EUR |
0.6975 EUR |
0.7099 EUR |
0.7052 EUR |
| 2023-06-08 |
0.7067 EUR |
14,856.3457 CRV |
0.7049 EUR |
0.6991 EUR |
0.7147 EUR |
0.7100 EUR |
| 2023-06-07 |
0.7217 EUR |
30,241.3220 CRV |
0.7428 EUR |
0.7071 EUR |
0.7468 EUR |
0.7086 EUR |
| 2023-06-06 |
0.7326 EUR |
63,484.9640 CRV |
0.7210 EUR |
0.7113 EUR |
0.7482 EUR |
0.7482 EUR |
| 2023-06-05 |
0.7512 EUR |
69,301.1298 CRV |
0.7864 EUR |
0.7200 EUR |
0.7878 EUR |
0.7266 EUR |
| 2023-06-04 |
0.8005 EUR |
82,759.8321 CRV |
0.7985 EUR |
0.7957 EUR |
0.8048 EUR |
0.8006 EUR |
| 2023-06-03 |
0.7944 EUR |
71,746.5091 CRV |
0.7967 EUR |
0.7886 EUR |
0.8032 EUR |
0.7932 EUR |
| 2023-06-02 |
0.7819 EUR |
36,611.6431 CRV |
0.7633 EUR |
0.7633 EUR |
0.8021 EUR |
0.7985 EUR |
| 2023-06-01 |
0.7592 EUR |
16,041.0535 CRV |
0.7627 EUR |
0.7554 EUR |
0.7634 EUR |
0.7570 EUR |
| 2023-05-31 |
0.7700 EUR |
32,252.9256 CRV |
0.7789 EUR |
0.7578 EUR |
0.7789 EUR |
0.7641 EUR |
| 2023-05-30 |
0.7906 EUR |
27,394.7194 CRV |
0.7996 EUR |
0.7736 EUR |
0.8050 EUR |
0.7835 EUR |
| 2023-05-29 |
0.7994 EUR |
7,432.9085 CRV |
0.8030 EUR |
0.7929 EUR |
0.8090 EUR |
0.7985 EUR |
| 2023-05-28 |
0.7985 EUR |
46,505.5554 CRV |
0.7963 EUR |
0.7885 EUR |
0.8137 EUR |
0.8072 EUR |
| 2023-05-27 |
0.7938 EUR |
16,421.1829 CRV |
0.7967 EUR |
0.7869 EUR |
0.7994 EUR |
0.7931 EUR |
| 2023-05-26 |
0.8015 EUR |
26,449.2099 CRV |
0.7696 EUR |
0.7680 EUR |
0.8128 EUR |
0.7965 EUR |
| 2023-05-25 |
0.7689 EUR |
31,469.8842 CRV |
0.7634 EUR |
0.7623 EUR |
0.7772 EUR |
0.7681 EUR |
| 2023-05-24 |
0.7774 EUR |
51,024.1781 CRV |
0.8022 EUR |
0.7551 EUR |
0.8183 EUR |
0.7755 EUR |
| 2023-05-23 |
0.8055 EUR |
47,815.0718 CRV |
0.7925 EUR |
0.7873 EUR |
0.8191 EUR |
0.8049 EUR |
| 2023-05-22 |
0.7836 EUR |
56,120.8716 CRV |
0.7641 EUR |
0.7613 EUR |
0.7918 EUR |
0.7839 EUR |
| 2023-05-21 |
0.7736 EUR |
24,276.6377 CRV |
0.7709 EUR |
0.7613 EUR |
0.7801 EUR |
0.7731 EUR |
| 2023-05-20 |
0.7653 EUR |
4,472.6710 CRV |
0.7655 EUR |
0.7632 EUR |
0.7708 EUR |
0.7685 EUR |
| 2023-05-19 |
0.7660 EUR |
22,301.3847 CRV |
0.7633 EUR |
0.7584 EUR |
0.7698 EUR |
0.7652 EUR |
| 2023-05-18 |
0.7581 EUR |
8,148.5506 CRV |
0.7670 EUR |
0.7438 EUR |
0.7732 EUR |
0.7716 EUR |
| 2023-05-17 |
0.7630 EUR |
19,350.9473 CRV |
0.7696 EUR |
0.7439 EUR |
0.7735 EUR |
0.7684 EUR |
| 2023-05-16 |
0.7631 EUR |
12,525.1742 CRV |
0.7601 EUR |
0.7535 EUR |
0.7681 EUR |
0.7652 EUR |
| 2023-05-15 |
0.7580 EUR |
18,966.6839 CRV |
0.7543 EUR |
0.7498 EUR |
0.7648 EUR |
0.7593 EUR |
| 2023-05-14 |
0.7413 EUR |
4,669.6455 CRV |
0.7406 EUR |
0.7375 EUR |
0.7524 EUR |
0.7394 EUR |
| 2023-05-13 |
0.7473 EUR |
8,330.0717 CRV |
0.7470 EUR |
0.7402 EUR |
0.7557 EUR |
0.7434 EUR |
| 2023-05-12 |
0.7332 EUR |
40,675.6159 CRV |
0.7280 EUR |
0.7139 EUR |
0.7482 EUR |
0.7482 EUR |
| 2023-05-11 |
0.7423 EUR |
41,709.1011 CRV |
0.7570 EUR |
0.7221 EUR |
0.7590 EUR |
0.7309 EUR |
| 2023-05-10 |
0.7604 EUR |
66,382.6009 CRV |
0.7633 EUR |
0.7367 EUR |
0.7749 EUR |
0.7605 EUR |
| 2023-05-09 |
0.7639 EUR |
16,939.0817 CRV |
0.7582 EUR |
0.7579 EUR |
0.7709 EUR |
0.7622 EUR |
| 2023-05-08 |
0.7641 EUR |
85,706.2059 CRV |
0.8057 EUR |
0.7345 EUR |
0.8082 EUR |
0.7591 EUR |
| 2023-05-07 |
0.8217 EUR |
26,809.1138 CRV |
0.8252 EUR |
0.8093 EUR |
0.8317 EUR |
0.8097 EUR |
| 2023-05-06 |
0.8301 EUR |
45,468.4946 CRV |
0.8680 EUR |
0.8179 EUR |
0.8700 EUR |
0.8236 EUR |
| 2023-05-05 |
0.8659 EUR |
40,582.0919 CRV |
0.8434 EUR |
0.8421 EUR |
0.8855 EUR |
0.8675 EUR |
| 2023-05-04 |
0.8549 EUR |
41,952.2770 CRV |
0.8731 EUR |
0.8342 EUR |
0.8741 EUR |
0.8416 EUR |
| 2023-05-03 |
0.8556 EUR |
263,422.6796 CRV |
0.8210 EUR |
0.7974 EUR |
0.8890 EUR |
0.8795 EUR |
| 2023-05-02 |
0.8153 EUR |
28,046.6776 CRV |
0.8050 EUR |
0.8050 EUR |
0.8265 EUR |
0.8200 EUR |