Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.5929 EUR |
1,945,989.5044 CRV |
0.5783 EUR |
0.5720 EUR |
0.6224 EUR |
0.5950 EUR |
| 2025-04-23 |
0.5899 EUR |
1,533,919.1492 CRV |
0.6076 EUR |
0.5680 EUR |
0.6186 EUR |
0.5689 EUR |
| 2025-04-22 |
0.5640 EUR |
2,199,179.9899 CRV |
0.5124 EUR |
0.5112 EUR |
0.6061 EUR |
0.5777 EUR |
| 2025-04-21 |
0.5295 EUR |
1,291,599.6833 CRV |
0.5242 EUR |
0.5020 EUR |
0.5527 EUR |
0.5106 EUR |
| 2025-04-20 |
0.5309 EUR |
438,449.1518 CRV |
0.5370 EUR |
0.5171 EUR |
0.5448 EUR |
0.5171 EUR |
| 2025-04-19 |
0.5388 EUR |
720,793.7193 CRV |
0.5253 EUR |
0.5230 EUR |
0.5502 EUR |
0.5393 EUR |
| 2025-04-18 |
0.5213 EUR |
608,077.5743 CRV |
0.5274 EUR |
0.5091 EUR |
0.5343 EUR |
0.5285 EUR |
| 2025-04-17 |
0.5397 EUR |
1,338,241.5564 CRV |
0.5544 EUR |
0.5233 EUR |
0.5605 EUR |
0.5341 EUR |
| 2025-04-16 |
0.5540 EUR |
3,474,037.9278 CRV |
0.5167 EUR |
0.5119 EUR |
0.5863 EUR |
0.5648 EUR |
| 2025-04-15 |
0.5242 EUR |
1,143,504.1619 CRV |
0.5172 EUR |
0.5028 EUR |
0.5415 EUR |
0.5283 EUR |
| 2025-04-14 |
0.5323 EUR |
1,151,360.5528 CRV |
0.5266 EUR |
0.5179 EUR |
0.5486 EUR |
0.5182 EUR |
| 2025-04-13 |
0.5405 EUR |
1,290,523.3921 CRV |
0.5504 EUR |
0.5152 EUR |
0.5638 EUR |
0.5246 EUR |
| 2025-04-12 |
0.5509 EUR |
3,839,446.7505 CRV |
0.5327 EUR |
0.5219 EUR |
0.5781 EUR |
0.5539 EUR |
| 2025-04-11 |
0.5343 EUR |
4,295,293.9840 CRV |
0.4983 EUR |
0.4938 EUR |
0.5580 EUR |
0.5301 EUR |
| 2025-04-10 |
0.4618 EUR |
1,359,690.7473 CRV |
0.4775 EUR |
0.4442 EUR |
0.4804 EUR |
0.4718 EUR |
| 2025-04-09 |
0.4548 EUR |
1,687,476.2412 CRV |
0.4145 EUR |
0.3948 EUR |
0.4940 EUR |
0.4750 EUR |
| 2025-04-08 |
0.4257 EUR |
2,299,627.9692 CRV |
0.4198 EUR |
0.4081 EUR |
0.4472 EUR |
0.4124 EUR |
| 2025-04-07 |
0.4055 EUR |
3,195,264.7740 CRV |
0.3820 EUR |
0.3597 EUR |
0.4417 EUR |
0.4284 EUR |
| 2025-04-06 |
0.4191 EUR |
1,660,562.4709 CRV |
0.4492 EUR |
0.3869 EUR |
0.4516 EUR |
0.3904 EUR |
| 2025-04-05 |
0.4458 EUR |
1,499,692.4207 CRV |
0.4559 EUR |
0.4297 EUR |
0.4603 EUR |
0.4458 EUR |
| 2025-04-04 |
0.4647 EUR |
3,325,014.8802 CRV |
0.4718 EUR |
0.4427 EUR |
0.4983 EUR |
0.4559 EUR |
| 2025-04-03 |
0.4614 EUR |
2,521,029.3636 CRV |
0.4494 EUR |
0.4370 EUR |
0.4932 EUR |
0.4662 EUR |
| 2025-04-02 |
0.4820 EUR |
3,413,290.8444 CRV |
0.4990 EUR |
0.4535 EUR |
0.5121 EUR |
0.4550 EUR |
| 2025-04-01 |
0.4868 EUR |
3,187,359.0381 CRV |
0.4655 EUR |
0.4618 EUR |
0.5081 EUR |
0.4890 EUR |
| 2025-03-31 |
0.4383 EUR |
2,851,693.6743 CRV |
0.4344 EUR |
0.4126 EUR |
0.4669 EUR |
0.4556 EUR |
| 2025-03-30 |
0.4457 EUR |
1,057,466.9428 CRV |
0.4504 EUR |
0.4320 EUR |
0.4517 EUR |
0.4446 EUR |
| 2025-03-29 |
0.4509 EUR |
3,246,151.5690 CRV |
0.4653 EUR |
0.4350 EUR |
0.4818 EUR |
0.4500 EUR |
| 2025-03-28 |
0.4939 EUR |
5,127,113.0230 CRV |
0.5377 EUR |
0.4512 EUR |
0.5520 EUR |
0.4614 EUR |
| 2025-03-27 |
0.5366 EUR |
6,275,071.0092 CRV |
0.5117 EUR |
0.5090 EUR |
0.5632 EUR |
0.5491 EUR |
| 2025-03-26 |
0.5091 EUR |
10,906,884.0474 CRV |
0.4646 EUR |
0.4634 EUR |
0.5300 EUR |
0.5023 EUR |
| 2025-03-25 |
0.4687 EUR |
3,026,097.7132 CRV |
0.4716 EUR |
0.4562 EUR |
0.4903 EUR |
0.4628 EUR |
| 2025-03-24 |
0.4701 EUR |
2,678,067.1849 CRV |
0.4642 EUR |
0.4560 EUR |
0.4889 EUR |
0.4727 EUR |
| 2025-03-23 |
0.4640 EUR |
2,731,475.5096 CRV |
0.4550 EUR |
0.4455 EUR |
0.4811 EUR |
0.4645 EUR |
| 2025-03-22 |
0.4413 EUR |
2,504,198.2512 CRV |
0.4050 EUR |
0.4050 EUR |
0.4664 EUR |
0.4545 EUR |
| 2025-03-21 |
0.4056 EUR |
501,227.6516 CRV |
0.4062 EUR |
0.3987 EUR |
0.4091 EUR |
0.4076 EUR |
| 2025-03-20 |
0.4165 EUR |
1,808,122.0441 CRV |
0.4293 EUR |
0.4014 EUR |
0.4327 EUR |
0.4057 EUR |
| 2025-03-19 |
0.4212 EUR |
1,488,683.4553 CRV |
0.4109 EUR |
0.4018 EUR |
0.4387 EUR |
0.4297 EUR |
| 2025-03-18 |
0.3991 EUR |
1,072,976.3672 CRV |
0.3971 EUR |
0.3894 EUR |
0.4080 EUR |
0.4031 EUR |
| 2025-03-17 |
0.3979 EUR |
2,330,849.4475 CRV |
0.3777 EUR |
0.3777 EUR |
0.4112 EUR |
0.3995 EUR |
| 2025-03-16 |
0.3869 EUR |
1,158,563.8483 CRV |
0.3850 EUR |
0.3730 EUR |
0.4046 EUR |
0.3754 EUR |
| 2025-03-15 |
0.3804 EUR |
728,509.6363 CRV |
0.3773 EUR |
0.3749 EUR |
0.3891 EUR |
0.3860 EUR |
| 2025-03-14 |
0.3647 EUR |
2,590,274.5858 CRV |
0.3636 EUR |
0.3608 EUR |
0.3837 EUR |
0.3765 EUR |
| 2025-03-13 |
0.3652 EUR |
4,402,453.9793 CRV |
0.3751 EUR |
0.3484 EUR |
0.3839 EUR |
0.3558 EUR |
| 2025-03-12 |
0.3722 EUR |
4,569,964.2784 CRV |
0.3686 EUR |
0.3580 EUR |
0.3961 EUR |
0.3721 EUR |
| 2025-03-11 |
0.3545 EUR |
3,260,933.1932 CRV |
0.3432 EUR |
0.3200 EUR |
0.3807 EUR |
0.3536 EUR |
| 2025-03-10 |
0.3484 EUR |
3,248,805.8847 CRV |
0.3505 EUR |
0.3266 EUR |
0.3647 EUR |
0.3584 EUR |
| 2025-03-09 |
0.3577 EUR |
3,359,549.9865 CRV |
0.3613 EUR |
0.3460 EUR |
0.3993 EUR |
0.3538 EUR |
| 2025-03-08 |
0.3902 EUR |
943,781.6451 CRV |
0.3790 EUR |
0.3752 EUR |
0.4033 EUR |
0.3937 EUR |
| 2025-03-07 |
0.3997 EUR |
4,036,410.2440 CRV |
0.3912 EUR |
0.3726 EUR |
0.4212 EUR |
0.4042 EUR |
| 2025-03-06 |
0.3976 EUR |
2,128,894.1528 CRV |
0.4064 EUR |
0.3819 EUR |
0.4185 EUR |
0.3926 EUR |