Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.8399 EUR |
50,463.6432 CRV |
0.8458 EUR |
0.8204 EUR |
0.8560 EUR |
0.8277 EUR |
| 2023-04-29 |
0.8453 EUR |
21,152.4996 CRV |
0.8400 EUR |
0.8382 EUR |
0.8550 EUR |
0.8474 EUR |
| 2023-04-28 |
0.8413 EUR |
13,670.1350 CRV |
0.8519 EUR |
0.8321 EUR |
0.8600 EUR |
0.8415 EUR |
| 2023-04-27 |
0.8473 EUR |
47,481.3077 CRV |
0.8348 EUR |
0.8348 EUR |
0.8695 EUR |
0.8555 EUR |
| 2023-04-26 |
0.8441 EUR |
115,005.6335 CRV |
0.8515 EUR |
0.8035 EUR |
0.8828 EUR |
0.8281 EUR |
| 2023-04-25 |
0.8352 EUR |
27,980.8674 CRV |
0.8363 EUR |
0.8179 EUR |
0.8600 EUR |
0.8546 EUR |
| 2023-04-24 |
0.8484 EUR |
49,757.3442 CRV |
0.8568 EUR |
0.8311 EUR |
0.8776 EUR |
0.8403 EUR |
| 2023-04-23 |
0.8755 EUR |
115,958.1831 CRV |
0.8562 EUR |
0.8431 EUR |
0.8939 EUR |
0.8600 EUR |
| 2023-04-22 |
0.8441 EUR |
44,067.6803 CRV |
0.8427 EUR |
0.8334 EUR |
0.8599 EUR |
0.8558 EUR |
| 2023-04-21 |
0.8506 EUR |
69,414.6784 CRV |
0.8630 EUR |
0.8275 EUR |
0.8723 EUR |
0.8320 EUR |
| 2023-04-20 |
0.8690 EUR |
203,069.3723 CRV |
0.8733 EUR |
0.8548 EUR |
0.8899 EUR |
0.8648 EUR |
| 2023-04-19 |
0.9026 EUR |
199,697.7180 CRV |
0.9767 EUR |
0.8686 EUR |
0.9767 EUR |
0.8800 EUR |
| 2023-04-18 |
0.9890 EUR |
65,144.8601 CRV |
0.9599 EUR |
0.9520 EUR |
1.0153 EUR |
0.9775 EUR |
| 2023-04-17 |
0.9749 EUR |
47,007.4525 CRV |
1.0003 EUR |
0.9595 EUR |
1.0003 EUR |
0.9613 EUR |
| 2023-04-16 |
0.9924 EUR |
35,419.4339 CRV |
0.9856 EUR |
0.9739 EUR |
1.0098 EUR |
1.0093 EUR |
| 2023-04-15 |
0.9928 EUR |
25,376.2987 CRV |
0.9869 EUR |
0.9794 EUR |
1.0063 EUR |
0.9958 EUR |
| 2023-04-14 |
0.9874 EUR |
235,332.0824 CRV |
0.9655 EUR |
0.9655 EUR |
1.0049 EUR |
0.9933 EUR |
| 2023-04-13 |
0.9558 EUR |
67,499.2683 CRV |
0.9288 EUR |
0.9244 EUR |
0.9705 EUR |
0.9705 EUR |
| 2023-04-12 |
0.9277 EUR |
69,802.2098 CRV |
0.9312 EUR |
0.8962 EUR |
0.9541 EUR |
0.9371 EUR |
| 2023-04-11 |
0.9460 EUR |
53,149.9060 CRV |
0.9425 EUR |
0.9295 EUR |
0.9583 EUR |
0.9351 EUR |
| 2023-04-10 |
0.9305 EUR |
46,764.1483 CRV |
0.9250 EUR |
0.9113 EUR |
0.9438 EUR |
0.9438 EUR |
| 2023-04-09 |
0.9268 EUR |
47,057.6229 CRV |
0.9484 EUR |
0.9073 EUR |
0.9523 EUR |
0.9331 EUR |
| 2023-04-08 |
0.9428 EUR |
61,117.2885 CRV |
0.9367 EUR |
0.9223 EUR |
0.9595 EUR |
0.9369 EUR |
| 2023-04-07 |
0.9280 EUR |
29,015.7287 CRV |
0.9278 EUR |
0.9134 EUR |
0.9415 EUR |
0.9356 EUR |
| 2023-04-06 |
0.9238 EUR |
32,760.6157 CRV |
0.9130 EUR |
0.9054 EUR |
0.9354 EUR |
0.9248 EUR |
| 2023-04-05 |
0.9224 EUR |
66,105.3890 CRV |
0.9053 EUR |
0.9040 EUR |
0.9445 EUR |
0.9159 EUR |
| 2023-04-04 |
0.8963 EUR |
192,597.9145 CRV |
0.8435 EUR |
0.8369 EUR |
0.9218 EUR |
0.9126 EUR |
| 2023-04-03 |
0.8423 EUR |
102,464.4176 CRV |
0.8382 EUR |
0.8183 EUR |
0.8586 EUR |
0.8435 EUR |
| 2023-04-02 |
0.8400 EUR |
51,551.4275 CRV |
0.8538 EUR |
0.8242 EUR |
0.8538 EUR |
0.8386 EUR |
| 2023-04-01 |
0.8539 EUR |
42,745.4308 CRV |
0.8656 EUR |
0.8447 EUR |
0.8729 EUR |
0.8549 EUR |
| 2023-03-31 |
0.8492 EUR |
66,098.0413 CRV |
0.8515 EUR |
0.8335 EUR |
0.8763 EUR |
0.8693 EUR |
| 2023-03-30 |
0.8596 EUR |
81,487.3447 CRV |
0.8668 EUR |
0.8357 EUR |
0.8861 EUR |
0.8436 EUR |
| 2023-03-29 |
0.8740 EUR |
43,801.7843 CRV |
0.8503 EUR |
0.8484 EUR |
0.8883 EUR |
0.8688 EUR |
| 2023-03-28 |
0.8338 EUR |
93,355.6476 CRV |
0.8265 EUR |
0.8130 EUR |
0.8583 EUR |
0.8505 EUR |
| 2023-03-27 |
0.8316 EUR |
68,991.0482 CRV |
0.8650 EUR |
0.8100 EUR |
0.8660 EUR |
0.8162 EUR |
| 2023-03-26 |
0.8648 EUR |
38,075.9411 CRV |
0.8537 EUR |
0.8518 EUR |
0.8780 EUR |
0.8682 EUR |
| 2023-03-25 |
0.8536 EUR |
122,005.7686 CRV |
0.8434 EUR |
0.8367 EUR |
0.8699 EUR |
0.8507 EUR |
| 2023-03-24 |
0.8670 EUR |
283,894.2565 CRV |
0.8958 EUR |
0.8311 EUR |
0.8977 EUR |
0.8478 EUR |
| 2023-03-23 |
0.8851 EUR |
197,435.6288 CRV |
0.8655 EUR |
0.8576 EUR |
0.9076 EUR |
0.8921 EUR |
| 2023-03-22 |
0.8924 EUR |
177,877.8661 CRV |
0.9234 EUR |
0.8515 EUR |
0.9367 EUR |
0.8645 EUR |
| 2023-03-21 |
0.8940 EUR |
232,017.3522 CRV |
0.9015 EUR |
0.8555 EUR |
0.9376 EUR |
0.9243 EUR |
| 2023-03-20 |
0.9284 EUR |
186,572.2972 CRV |
0.9583 EUR |
0.8968 EUR |
0.9602 EUR |
0.8990 EUR |
| 2023-03-19 |
0.9761 EUR |
137,878.4834 CRV |
0.9266 EUR |
0.9266 EUR |
1.0000 EUR |
0.9674 EUR |
| 2023-03-18 |
0.9541 EUR |
122,264.9627 CRV |
0.9360 EUR |
0.9221 EUR |
0.9806 EUR |
0.9320 EUR |
| 2023-03-17 |
0.8988 EUR |
128,623.3671 CRV |
0.8580 EUR |
0.8506 EUR |
0.9436 EUR |
0.9428 EUR |
| 2023-03-16 |
0.8581 EUR |
93,800.7020 CRV |
0.8453 EUR |
0.8277 EUR |
0.8697 EUR |
0.8564 EUR |
| 2023-03-15 |
0.8932 EUR |
188,338.3585 CRV |
0.9197 EUR |
0.8196 EUR |
0.9433 EUR |
0.8427 EUR |
| 2023-03-14 |
0.9388 EUR |
352,779.7920 CRV |
0.9052 EUR |
0.8860 EUR |
0.9755 EUR |
0.9233 EUR |
| 2023-03-13 |
0.8978 EUR |
420,784.4974 CRV |
0.8937 EUR |
0.8440 EUR |
0.9405 EUR |
0.9031 EUR |
| 2023-03-12 |
0.8373 EUR |
350,548.5291 CRV |
0.8019 EUR |
0.7914 EUR |
0.8778 EUR |
0.8778 EUR |