Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
1.9922 EUR |
91,796.3905 CRV |
2.0327 EUR |
1.9136 EUR |
2.0655 EUR |
1.9714 EUR |
| 2021-09-27 |
2.2361 EUR |
190,877.5123 CRV |
2.1734 EUR |
2.0213 EUR |
2.3555 EUR |
2.0308 EUR |
| 2021-09-26 |
2.0743 EUR |
132,258.3614 CRV |
1.9500 EUR |
1.7665 EUR |
2.2358 EUR |
2.1707 EUR |
| 2021-09-25 |
2.0126 EUR |
103,503.5242 CRV |
2.0792 EUR |
1.9479 EUR |
2.0963 EUR |
1.9858 EUR |
| 2021-09-24 |
2.1556 EUR |
111,554.5617 CRV |
2.3600 EUR |
1.9357 EUR |
2.3600 EUR |
2.0925 EUR |
| 2021-09-23 |
2.1994 EUR |
104,383.2953 CRV |
2.0831 EUR |
2.0194 EUR |
2.4157 EUR |
2.3904 EUR |
| 2021-09-22 |
2.0796 EUR |
93,807.2336 CRV |
1.8669 EUR |
1.8418 EUR |
2.1492 EUR |
2.0860 EUR |
| 2021-09-21 |
2.0531 EUR |
69,217.3301 CRV |
1.9994 EUR |
1.8279 EUR |
2.2600 EUR |
1.8852 EUR |
| 2021-09-20 |
2.2097 EUR |
152,427.5413 CRV |
2.6236 EUR |
1.9901 EUR |
2.6847 EUR |
2.0409 EUR |
| 2021-09-19 |
2.5132 EUR |
120,160.2241 CRV |
2.4252 EUR |
2.2935 EUR |
2.6367 EUR |
2.5927 EUR |
| 2021-09-18 |
2.4461 EUR |
78,160.9522 CRV |
2.3816 EUR |
2.3163 EUR |
2.5285 EUR |
2.4354 EUR |
| 2021-09-17 |
2.5777 EUR |
186,704.1962 CRV |
2.6394 EUR |
2.3918 EUR |
2.7329 EUR |
2.3996 EUR |
| 2021-09-16 |
2.7437 EUR |
340,822.9360 CRV |
2.5710 EUR |
2.4757 EUR |
2.9330 EUR |
2.6594 EUR |
| 2021-09-15 |
2.5613 EUR |
548,427.5136 CRV |
2.3552 EUR |
2.3083 EUR |
2.8000 EUR |
2.5600 EUR |
| 2021-09-14 |
2.2504 EUR |
668,595.9960 CRV |
1.9984 EUR |
1.9977 EUR |
2.4210 EUR |
2.3734 EUR |
| 2021-09-13 |
1.8594 EUR |
57,798.7414 CRV |
2.0536 EUR |
1.7486 EUR |
2.0992 EUR |
1.9973 EUR |
| 2021-09-12 |
1.9741 EUR |
72,165.6333 CRV |
1.9303 EUR |
1.8807 EUR |
2.0488 EUR |
2.0464 EUR |
| 2021-09-11 |
1.9051 EUR |
52,540.6665 CRV |
1.8202 EUR |
1.8017 EUR |
1.9741 EUR |
1.9144 EUR |
| 2021-09-10 |
1.9612 EUR |
139,016.2600 CRV |
2.0260 EUR |
1.7483 EUR |
2.0868 EUR |
1.7888 EUR |
| 2021-09-09 |
1.8864 EUR |
168,917.1759 CRV |
1.6650 EUR |
1.6526 EUR |
2.0350 EUR |
2.0209 EUR |
| 2021-09-08 |
1.6375 EUR |
36,646.0364 CRV |
1.7055 EUR |
1.5425 EUR |
1.7229 EUR |
1.6911 EUR |
| 2021-09-07 |
1.8340 EUR |
139,227.3757 CRV |
2.0902 EUR |
1.3750 EUR |
2.1013 EUR |
1.6939 EUR |
| 2021-09-06 |
2.1435 EUR |
105,138.0721 CRV |
2.0918 EUR |
1.9886 EUR |
2.2428 EUR |
2.1049 EUR |
| 2021-09-05 |
2.0768 EUR |
224,132.5722 CRV |
1.9184 EUR |
1.8993 EUR |
2.1396 EUR |
2.0764 EUR |
| 2021-09-04 |
1.9074 EUR |
56,961.9805 CRV |
1.8624 EUR |
1.8576 EUR |
1.9675 EUR |
1.8988 EUR |
| 2021-09-03 |
1.8710 EUR |
32,411.4324 CRV |
1.8610 EUR |
1.8342 EUR |
1.9140 EUR |
1.8373 EUR |
| 2021-09-02 |
1.8965 EUR |
38,523.8975 CRV |
1.9439 EUR |
1.8612 EUR |
1.9439 EUR |
1.8627 EUR |
| 2021-09-01 |
1.8993 EUR |
35,666.3365 CRV |
1.8711 EUR |
1.8374 EUR |
1.9415 EUR |
1.9226 EUR |
| 2021-08-31 |
1.8984 EUR |
99,963.5084 CRV |
1.7849 EUR |
1.7418 EUR |
2.0165 EUR |
1.8840 EUR |
| 2021-08-30 |
1.8249 EUR |
83,378.6560 CRV |
1.7782 EUR |
1.7210 EUR |
1.9147 EUR |
1.8704 EUR |
| 2021-08-29 |
1.8151 EUR |
59,327.0713 CRV |
1.7760 EUR |
1.7357 EUR |
1.8347 EUR |
1.8038 EUR |
| 2021-08-28 |
1.8141 EUR |
25,228.3078 CRV |
1.8600 EUR |
1.7678 EUR |
1.8600 EUR |
1.7687 EUR |
| 2021-08-27 |
1.7955 EUR |
25,971.3060 CRV |
1.7445 EUR |
1.7011 EUR |
1.8580 EUR |
1.8377 EUR |
| 2021-08-26 |
1.7848 EUR |
29,864.7617 CRV |
1.8756 EUR |
1.7200 EUR |
1.8990 EUR |
1.7847 EUR |
| 2021-08-25 |
1.8709 EUR |
83,565.7713 CRV |
1.8285 EUR |
1.8066 EUR |
1.9153 EUR |
1.8552 EUR |