Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.4560 EUR |
130,437.0198 CRV |
0.4538 EUR |
0.4494 EUR |
0.4655 EUR |
0.4549 EUR |
| 2023-08-17 |
0.4612 EUR |
435,554.6822 CRV |
0.4923 EUR |
0.4300 EUR |
0.5037 EUR |
0.4554 EUR |
| 2023-08-16 |
0.5091 EUR |
148,924.2763 CRV |
0.5109 EUR |
0.4853 EUR |
0.5175 EUR |
0.4930 EUR |
| 2023-08-15 |
0.5180 EUR |
172,249.2427 CRV |
0.5327 EUR |
0.4881 EUR |
0.5355 EUR |
0.5102 EUR |
| 2023-08-14 |
0.5329 EUR |
71,369.8522 CRV |
0.5257 EUR |
0.5235 EUR |
0.5365 EUR |
0.5340 EUR |
| 2023-08-13 |
0.5328 EUR |
73,730.1168 CRV |
0.5354 EUR |
0.5229 EUR |
0.5369 EUR |
0.5253 EUR |
| 2023-08-12 |
0.5367 EUR |
207,718.1823 CRV |
0.5420 EUR |
0.5299 EUR |
0.5456 EUR |
0.5353 EUR |
| 2023-08-11 |
0.5471 EUR |
174,157.9228 CRV |
0.5537 EUR |
0.5388 EUR |
0.5551 EUR |
0.5430 EUR |
| 2023-08-10 |
0.5657 EUR |
575,953.7625 CRV |
0.5584 EUR |
0.5500 EUR |
0.5934 EUR |
0.5551 EUR |
| 2023-08-09 |
0.5488 EUR |
203,432.2528 CRV |
0.5483 EUR |
0.5452 EUR |
0.5596 EUR |
0.5590 EUR |
| 2023-08-08 |
0.5518 EUR |
334,817.3883 CRV |
0.5592 EUR |
0.5449 EUR |
0.5613 EUR |
0.5471 EUR |
| 2023-08-07 |
0.5546 EUR |
239,429.5155 CRV |
0.5564 EUR |
0.5339 EUR |
0.5726 EUR |
0.5546 EUR |
| 2023-08-06 |
0.5610 EUR |
994,660.5107 CRV |
0.5627 EUR |
0.5521 EUR |
0.5696 EUR |
0.5564 EUR |
| 2023-08-05 |
0.5905 EUR |
2,773,258.4619 CRV |
0.5562 EUR |
0.5460 EUR |
0.6400 EUR |
0.5652 EUR |
| 2023-08-04 |
0.5510 EUR |
1,346,493.3970 CRV |
0.5302 EUR |
0.5191 EUR |
0.5767 EUR |
0.5570 EUR |
| 2023-08-03 |
0.5370 EUR |
925,576.4083 CRV |
0.5295 EUR |
0.5242 EUR |
0.5578 EUR |
0.5307 EUR |
| 2023-08-02 |
0.5236 EUR |
3,413,935.0044 CRV |
0.5566 EUR |
0.4998 EUR |
0.5566 EUR |
0.5291 EUR |
| 2023-08-01 |
0.5197 EUR |
9,476,422.5020 CRV |
0.5118 EUR |
0.4408 EUR |
0.5690 EUR |
0.5444 EUR |
| 2023-07-31 |
0.5411 EUR |
5,256,942.0408 CRV |
0.5714 EUR |
0.4844 EUR |
0.5974 EUR |
0.5169 EUR |
| 2023-07-30 |
0.5691 EUR |
1,867,245.3567 CRV |
0.6690 EUR |
0.5294 EUR |
0.6705 EUR |
0.5651 EUR |
| 2023-07-29 |
0.6648 EUR |
10,246.8760 CRV |
0.6625 EUR |
0.6594 EUR |
0.6726 EUR |
0.6704 EUR |
| 2023-07-28 |
0.6586 EUR |
9,904.4651 CRV |
0.6671 EUR |
0.6542 EUR |
0.6671 EUR |
0.6620 EUR |
| 2023-07-27 |
0.6644 EUR |
11,689.6526 CRV |
0.6575 EUR |
0.6561 EUR |
0.6707 EUR |
0.6673 EUR |
| 2023-07-26 |
0.6558 EUR |
28,794.7907 CRV |
0.6558 EUR |
0.6489 EUR |
0.6681 EUR |
0.6634 EUR |
| 2023-07-25 |
0.6590 EUR |
12,153.8196 CRV |
0.6603 EUR |
0.6539 EUR |
0.6639 EUR |
0.6590 EUR |
| 2023-07-24 |
0.6604 EUR |
32,207.7527 CRV |
0.6853 EUR |
0.6464 EUR |
0.6853 EUR |
0.6593 EUR |
| 2023-07-23 |
0.6801 EUR |
12,274.2751 CRV |
0.6760 EUR |
0.6759 EUR |
0.6882 EUR |
0.6800 EUR |
| 2023-07-22 |
0.6838 EUR |
21,091.3953 CRV |
0.6921 EUR |
0.6707 EUR |
0.6926 EUR |
0.6739 EUR |
| 2023-07-21 |
0.6967 EUR |
15,986.4510 CRV |
0.7084 EUR |
0.6890 EUR |
0.7131 EUR |
0.6925 EUR |
| 2023-07-20 |
0.7051 EUR |
20,674.2542 CRV |
0.6953 EUR |
0.6935 EUR |
0.7172 EUR |
0.7073 EUR |
| 2023-07-19 |
0.7042 EUR |
14,074.5261 CRV |
0.6999 EUR |
0.6941 EUR |
0.7100 EUR |
0.6986 EUR |
| 2023-07-18 |
0.7004 EUR |
10,101.1313 CRV |
0.7194 EUR |
0.6953 EUR |
0.7216 EUR |
0.6985 EUR |
| 2023-07-17 |
0.7097 EUR |
26,338.3368 CRV |
0.7203 EUR |
0.7018 EUR |
0.7289 EUR |
0.7190 EUR |
| 2023-07-16 |
0.7281 EUR |
54,219.6707 CRV |
0.7320 EUR |
0.7190 EUR |
0.7364 EUR |
0.7190 EUR |
| 2023-07-15 |
0.7351 EUR |
16,770.5215 CRV |
0.7272 EUR |
0.7251 EUR |
0.7429 EUR |
0.7323 EUR |
| 2023-07-14 |
0.7532 EUR |
63,315.4983 CRV |
0.7499 EUR |
0.7170 EUR |
0.7792 EUR |
0.7294 EUR |
| 2023-07-13 |
0.7359 EUR |
137,179.5114 CRV |
0.7062 EUR |
0.6979 EUR |
0.7596 EUR |
0.7482 EUR |
| 2023-07-12 |
0.7160 EUR |
18,827.5544 CRV |
0.7260 EUR |
0.7016 EUR |
0.7296 EUR |
0.7052 EUR |
| 2023-07-11 |
0.7257 EUR |
15,937.0902 CRV |
0.7304 EUR |
0.7170 EUR |
0.7391 EUR |
0.7208 EUR |
| 2023-07-10 |
0.7327 EUR |
89,371.6833 CRV |
0.7218 EUR |
0.7175 EUR |
0.7521 EUR |
0.7350 EUR |
| 2023-07-09 |
0.7232 EUR |
40,895.7729 CRV |
0.7119 EUR |
0.7119 EUR |
0.7347 EUR |
0.7290 EUR |
| 2023-07-08 |
0.7088 EUR |
47,070.0038 CRV |
0.7209 EUR |
0.6979 EUR |
0.7236 EUR |
0.7072 EUR |
| 2023-07-07 |
0.7022 EUR |
138,239.3819 CRV |
0.6656 EUR |
0.6596 EUR |
0.7226 EUR |
0.7185 EUR |
| 2023-07-06 |
0.6916 EUR |
85,094.7709 CRV |
0.7190 EUR |
0.6767 EUR |
0.7389 EUR |
0.6790 EUR |
| 2023-07-05 |
0.7232 EUR |
108,941.2054 CRV |
0.7440 EUR |
0.7073 EUR |
0.7440 EUR |
0.7303 EUR |
| 2023-07-04 |
0.7424 EUR |
200,292.9115 CRV |
0.7190 EUR |
0.7190 EUR |
0.7585 EUR |
0.7474 EUR |
| 2023-07-03 |
0.7130 EUR |
75,093.5427 CRV |
0.7013 EUR |
0.6945 EUR |
0.7260 EUR |
0.7180 EUR |
| 2023-07-02 |
0.6976 EUR |
31,231.3404 CRV |
0.7099 EUR |
0.6891 EUR |
0.7103 EUR |
0.7048 EUR |
| 2023-07-01 |
0.7060 EUR |
31,171.9953 CRV |
0.7020 EUR |
0.6931 EUR |
0.7148 EUR |
0.7075 EUR |
| 2023-06-30 |
0.6746 EUR |
230,723.8477 CRV |
0.6544 EUR |
0.6436 EUR |
0.7149 EUR |
0.6953 EUR |