Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4767 EUR |
1,009,262.2781 CRV |
0.4751 EUR |
0.4533 EUR |
0.5001 EUR |
0.4636 EUR |
| 2025-10-15 |
0.5003 EUR |
1,034,113.4743 CRV |
0.5119 EUR |
0.4737 EUR |
0.5500 EUR |
0.4778 EUR |
| 2025-10-14 |
0.5042 EUR |
2,147,635.6700 CRV |
0.5488 EUR |
0.4715 EUR |
0.5506 EUR |
0.5100 EUR |
| 2025-10-13 |
0.5144 EUR |
1,292,453.3721 CRV |
0.4880 EUR |
0.4779 EUR |
0.5546 EUR |
0.5455 EUR |
| 2025-10-12 |
0.4531 EUR |
870,297.1923 CRV |
0.4231 EUR |
0.4150 EUR |
0.5201 EUR |
0.5040 EUR |
| 2025-10-11 |
0.4506 EUR |
1,314,829.1598 CRV |
0.4548 EUR |
0.4014 EUR |
0.4900 EUR |
0.4221 EUR |
| 2025-10-10 |
0.6302 EUR |
360,127.2023 CRV |
0.6324 EUR |
0.5938 EUR |
0.6534 EUR |
0.6041 EUR |
| 2025-10-09 |
0.6376 EUR |
305,559.1669 CRV |
0.6350 EUR |
0.6061 EUR |
0.6371 EUR |
0.6231 EUR |
| 2025-10-08 |
0.6465 EUR |
552,837.6683 CRV |
0.6420 EUR |
0.6229 EUR |
0.6616 EUR |
0.6467 EUR |
| 2025-10-07 |
0.6575 EUR |
635,550.1992 CRV |
0.6606 EUR |
0.6385 EUR |
0.6903 EUR |
0.6397 EUR |
| 2025-10-06 |
0.6670 EUR |
376,598.2576 CRV |
0.6522 EUR |
0.6515 EUR |
0.6816 EUR |
0.6791 EUR |
| 2025-10-05 |
0.6649 EUR |
512,250.9664 CRV |
0.6610 EUR |
0.6453 EUR |
0.6810 EUR |
0.6516 EUR |
| 2025-10-04 |
0.6616 EUR |
545,779.2102 CRV |
0.6642 EUR |
0.6503 EUR |
0.6739 EUR |
0.6583 EUR |
| 2025-10-03 |
0.6471 EUR |
749,057.2750 CRV |
0.6324 EUR |
0.6262 EUR |
0.6813 EUR |
0.6608 EUR |
| 2025-10-02 |
0.6286 EUR |
800,252.8077 CRV |
0.6260 EUR |
0.6149 EUR |
0.6521 EUR |
0.6396 EUR |
| 2025-10-01 |
0.6046 EUR |
409,933.7451 CRV |
0.5875 EUR |
0.5796 EUR |
0.6208 EUR |
0.6173 EUR |
| 2025-09-30 |
0.5731 EUR |
255,553.8669 CRV |
0.5836 EUR |
0.5587 EUR |
0.5878 EUR |
0.5878 EUR |
| 2025-09-29 |
0.5910 EUR |
366,574.4589 CRV |
0.6011 EUR |
0.5759 EUR |
0.6052 EUR |
0.5942 EUR |
| 2025-09-28 |
0.5714 EUR |
261,655.2217 CRV |
0.5713 EUR |
0.5530 EUR |
0.5979 EUR |
0.5967 EUR |
| 2025-09-27 |
0.5683 EUR |
102,734.4517 CRV |
0.5659 EUR |
0.5604 EUR |
0.5760 EUR |
0.5673 EUR |
| 2025-09-26 |
0.5634 EUR |
259,655.7558 CRV |
0.5547 EUR |
0.5478 EUR |
0.5790 EUR |
0.5713 EUR |
| 2025-09-25 |
0.5704 EUR |
454,722.8666 CRV |
0.5917 EUR |
0.5420 EUR |
0.5920 EUR |
0.5548 EUR |
| 2025-09-24 |
0.5921 EUR |
282,280.8408 CRV |
0.5657 EUR |
0.5520 EUR |
0.6124 EUR |
0.5988 EUR |
| 2025-09-23 |
0.5826 EUR |
428,837.4200 CRV |
0.5925 EUR |
0.5696 EUR |
0.5940 EUR |
0.5698 EUR |
| 2025-09-22 |
0.5962 EUR |
1,090,628.2925 CRV |
0.6609 EUR |
0.5633 EUR |
0.6609 EUR |
0.5788 EUR |
| 2025-09-21 |
0.6804 EUR |
197,226.7589 CRV |
0.6827 EUR |
0.6680 EUR |
0.6901 EUR |
0.6743 EUR |
| 2025-09-20 |
0.6678 EUR |
277,908.6010 CRV |
0.6668 EUR |
0.6536 EUR |
0.6906 EUR |
0.6846 EUR |
| 2025-09-19 |
0.6762 EUR |
554,946.1149 CRV |
0.6944 EUR |
0.6545 EUR |
0.7020 EUR |
0.6641 EUR |
| 2025-09-18 |
0.6613 EUR |
642,819.9093 CRV |
0.6630 EUR |
0.6490 EUR |
0.6969 EUR |
0.6955 EUR |
| 2025-09-17 |
0.6153 EUR |
239,680.6647 CRV |
0.6150 EUR |
0.6070 EUR |
0.6303 EUR |
0.6222 EUR |
| 2025-09-16 |
0.6176 EUR |
329,388.6284 CRV |
0.6311 EUR |
0.6045 EUR |
0.6311 EUR |
0.6202 EUR |
| 2025-09-15 |
0.6438 EUR |
734,951.9227 CRV |
0.6749 EUR |
0.6240 EUR |
0.6862 EUR |
0.6338 EUR |
| 2025-09-14 |
0.6801 EUR |
307,935.3403 CRV |
0.7053 EUR |
0.6687 EUR |
0.7064 EUR |
0.6819 EUR |
| 2025-09-13 |
0.7178 EUR |
311,182.7439 CRV |
0.7165 EUR |
0.6968 EUR |
0.7320 EUR |
0.7078 EUR |
| 2025-09-12 |
0.7051 EUR |
520,932.0929 CRV |
0.7061 EUR |
0.6956 EUR |
0.7172 EUR |
0.7148 EUR |
| 2025-09-11 |
0.6764 EUR |
126,413.1939 CRV |
0.6690 EUR |
0.6690 EUR |
0.6887 EUR |
0.6876 EUR |
| 2025-09-10 |
0.6781 EUR |
232,098.7094 CRV |
0.6618 EUR |
0.6591 EUR |
0.6914 EUR |
0.6670 EUR |
| 2025-09-09 |
0.6762 EUR |
365,375.7154 CRV |
0.6682 EUR |
0.6603 EUR |
0.6949 EUR |
0.6631 EUR |
| 2025-09-08 |
0.6684 EUR |
192,961.9981 CRV |
0.6533 EUR |
0.6483 EUR |
0.6803 EUR |
0.6688 EUR |
| 2025-09-07 |
0.6578 EUR |
222,246.9140 CRV |
0.6517 EUR |
0.6481 EUR |
0.6642 EUR |
0.6517 EUR |
| 2025-09-06 |
0.6515 EUR |
89,342.3687 CRV |
0.6517 EUR |
0.6394 EUR |
0.6711 EUR |
0.6505 EUR |
| 2025-09-05 |
0.6457 EUR |
387,514.9711 CRV |
0.6447 EUR |
0.6300 EUR |
0.6653 EUR |
0.6471 EUR |
| 2025-09-04 |
0.6510 EUR |
298,871.4796 CRV |
0.6805 EUR |
0.6358 EUR |
0.6829 EUR |
0.6523 EUR |
| 2025-09-03 |
0.6608 EUR |
345,995.7153 CRV |
0.6568 EUR |
0.6498 EUR |
0.6809 EUR |
0.6785 EUR |
| 2025-09-02 |
0.6499 EUR |
328,099.2958 CRV |
0.6338 EUR |
0.6324 EUR |
0.6624 EUR |
0.6550 EUR |
| 2025-09-01 |
0.6432 EUR |
325,979.1620 CRV |
0.6450 EUR |
0.6136 EUR |
0.6670 EUR |
0.6230 EUR |
| 2025-08-31 |
0.6643 EUR |
198,496.8967 CRV |
0.6700 EUR |
0.6490 EUR |
0.6798 EUR |
0.6490 EUR |
| 2025-08-30 |
0.6628 EUR |
104,591.0782 CRV |
0.6523 EUR |
0.6449 EUR |
0.6700 EUR |
0.6632 EUR |
| 2025-08-29 |
0.6588 EUR |
882,410.3685 CRV |
0.6876 EUR |
0.6415 EUR |
0.6895 EUR |
0.6488 EUR |
| 2025-08-28 |
0.6915 EUR |
661,880.1872 CRV |
0.6935 EUR |
0.6753 EUR |
0.7101 EUR |
0.6925 EUR |