Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-04 |
0.9153 EUR |
265,973.9427 CRV |
0.9140 EUR |
0.9015 EUR |
0.9302 EUR |
0.9101 EUR |
| 2022-10-03 |
0.9036 EUR |
262,213.6767 CRV |
0.8700 EUR |
0.8697 EUR |
0.9229 EUR |
0.9141 EUR |
| 2022-10-02 |
0.8999 EUR |
126,633.8941 CRV |
0.9142 EUR |
0.8762 EUR |
0.9233 EUR |
0.8771 EUR |
| 2022-10-01 |
0.9299 EUR |
181,250.6006 CRV |
0.9345 EUR |
0.9043 EUR |
0.9476 EUR |
0.9087 EUR |
| 2022-09-30 |
0.9512 EUR |
247,128.6126 CRV |
0.9449 EUR |
0.9247 EUR |
0.9644 EUR |
0.9303 EUR |
| 2022-09-29 |
0.9411 EUR |
154,021.7020 CRV |
0.9663 EUR |
0.9243 EUR |
0.9750 EUR |
0.9454 EUR |
| 2022-09-28 |
0.9343 EUR |
170,430.6938 CRV |
0.9607 EUR |
0.9070 EUR |
0.9659 EUR |
0.9583 EUR |
| 2022-09-27 |
0.9825 EUR |
284,459.5174 CRV |
0.9703 EUR |
0.9450 EUR |
1.0144 EUR |
0.9534 EUR |
| 2022-09-26 |
0.9463 EUR |
367,017.3962 CRV |
0.9233 EUR |
0.9051 EUR |
0.9711 EUR |
0.9627 EUR |
| 2022-09-25 |
0.9372 EUR |
149,505.4983 CRV |
0.9482 EUR |
0.9070 EUR |
0.9597 EUR |
0.9242 EUR |
| 2022-09-24 |
0.9686 EUR |
137,139.0006 CRV |
0.9710 EUR |
0.9423 EUR |
0.9793 EUR |
0.9464 EUR |
| 2022-09-23 |
0.9446 EUR |
309,580.6362 CRV |
0.9312 EUR |
0.8961 EUR |
1.0073 EUR |
0.9760 EUR |
| 2022-09-22 |
0.9224 EUR |
280,740.3552 CRV |
0.8835 EUR |
0.8788 EUR |
0.9442 EUR |
0.9311 EUR |
| 2022-09-21 |
0.9316 EUR |
439,434.5913 CRV |
0.9516 EUR |
0.8537 EUR |
0.9746 EUR |
0.8772 EUR |
| 2022-09-20 |
0.9647 EUR |
119,029.3034 CRV |
0.9822 EUR |
0.9457 EUR |
0.9858 EUR |
0.9496 EUR |
| 2022-09-19 |
0.9495 EUR |
308,744.9020 CRV |
0.9335 EUR |
0.9038 EUR |
0.9859 EUR |
0.9783 EUR |
| 2022-09-18 |
0.9889 EUR |
173,284.3801 CRV |
1.0836 EUR |
0.9043 EUR |
1.0836 EUR |
0.9498 EUR |
| 2022-09-17 |
1.0666 EUR |
44,563.1163 CRV |
1.0552 EUR |
1.0425 EUR |
1.0865 EUR |
1.0764 EUR |
| 2022-09-16 |
1.0534 EUR |
214,780.3448 CRV |
1.0420 EUR |
1.0219 EUR |
1.0749 EUR |
1.0498 EUR |
| 2022-09-15 |
1.0622 EUR |
240,519.3705 CRV |
1.0734 EUR |
1.0176 EUR |
1.1800 EUR |
1.0499 EUR |
| 2022-09-14 |
1.0716 EUR |
456,175.0503 CRV |
1.0628 EUR |
1.0350 EUR |
1.1282 EUR |
1.0800 EUR |
| 2022-09-13 |
1.0834 EUR |
666,922.1485 CRV |
1.1308 EUR |
1.0493 EUR |
1.1308 EUR |
1.0699 EUR |
| 2022-09-12 |
1.1511 EUR |
189,045.9505 CRV |
1.1685 EUR |
1.1152 EUR |
1.1875 EUR |
1.1200 EUR |
| 2022-09-11 |
1.2032 EUR |
203,075.6192 CRV |
1.2352 EUR |
1.1491 EUR |
1.2465 EUR |
1.1722 EUR |
| 2022-09-10 |
1.2196 EUR |
298,040.4877 CRV |
1.1931 EUR |
1.1634 EUR |
1.2711 EUR |
1.2489 EUR |
| 2022-09-09 |
1.1868 EUR |
339,848.5260 CRV |
1.1300 EUR |
1.1264 EUR |
1.2400 EUR |
1.1950 EUR |
| 2022-09-08 |
1.1315 EUR |
290,994.1248 CRV |
1.1750 EUR |
1.1052 EUR |
1.1756 EUR |
1.1291 EUR |
| 2022-09-07 |
1.0858 EUR |
345,636.6424 CRV |
1.0476 EUR |
1.0290 EUR |
1.1859 EUR |
1.1707 EUR |
| 2022-09-06 |
1.1214 EUR |
388,930.3168 CRV |
1.1694 EUR |
1.0299 EUR |
1.2017 EUR |
1.0470 EUR |
| 2022-09-05 |
1.0928 EUR |
125,125.7473 CRV |
1.1019 EUR |
1.0716 EUR |
1.1286 EUR |
1.1286 EUR |
| 2022-09-04 |
1.0832 EUR |
148,809.0883 CRV |
1.0789 EUR |
1.0555 EUR |
1.1083 EUR |
1.0825 EUR |
| 2022-09-03 |
1.0803 EUR |
164,037.8750 CRV |
1.1011 EUR |
1.0660 EUR |
1.1037 EUR |
1.0734 EUR |
| 2022-09-02 |
1.1317 EUR |
222,521.4659 CRV |
1.1597 EUR |
1.0877 EUR |
1.1819 EUR |
1.1098 EUR |
| 2022-09-01 |
1.1050 EUR |
324,849.6166 CRV |
1.1606 EUR |
1.0706 EUR |
1.1692 EUR |
1.1559 EUR |
| 2022-08-31 |
1.1467 EUR |
313,737.9882 CRV |
1.0657 EUR |
1.0657 EUR |
1.1820 EUR |
1.1380 EUR |
| 2022-08-30 |
1.0726 EUR |
297,524.2414 CRV |
1.0789 EUR |
1.0204 EUR |
1.1155 EUR |
1.0592 EUR |
| 2022-08-29 |
1.0389 EUR |
148,783.6716 CRV |
0.9960 EUR |
0.9838 EUR |
1.0779 EUR |
1.0671 EUR |
| 2022-08-28 |
1.0432 EUR |
139,824.2386 CRV |
1.0475 EUR |
1.0130 EUR |
1.0637 EUR |
1.0177 EUR |
| 2022-08-27 |
1.0513 EUR |
137,894.6876 CRV |
1.0568 EUR |
1.0246 EUR |
1.0671 EUR |
1.0591 EUR |
| 2022-08-26 |
1.1296 EUR |
450,221.2605 CRV |
1.1797 EUR |
1.0564 EUR |
1.2169 EUR |
1.0616 EUR |
| 2022-08-25 |
1.2008 EUR |
184,852.9091 CRV |
1.1861 EUR |
1.1800 EUR |
1.2340 EUR |
1.1898 EUR |
| 2022-08-24 |
1.1849 EUR |
201,045.9907 CRV |
1.1895 EUR |
1.1422 EUR |
1.2286 EUR |
1.1757 EUR |
| 2022-08-23 |
1.1393 EUR |
604,223.8555 CRV |
1.1094 EUR |
1.0771 EUR |
1.2020 EUR |
1.1905 EUR |
| 2022-08-22 |
1.0462 EUR |
491,200.5754 CRV |
1.0198 EUR |
0.9759 EUR |
1.1105 EUR |
1.1103 EUR |
| 2022-08-21 |
1.0176 EUR |
143,461.0192 CRV |
1.0097 EUR |
0.9841 EUR |
1.0473 EUR |
1.0363 EUR |
| 2022-08-20 |
1.0318 EUR |
237,926.2460 CRV |
1.0518 EUR |
0.9666 EUR |
1.0898 EUR |
0.9992 EUR |
| 2022-08-19 |
1.0540 EUR |
426,325.5023 CRV |
1.1048 EUR |
1.0021 EUR |
1.1048 EUR |
1.0449 EUR |
| 2022-08-18 |
1.1671 EUR |
97,539.8845 CRV |
1.1606 EUR |
1.1292 EUR |
1.1950 EUR |
1.1292 EUR |
| 2022-08-17 |
1.2162 EUR |
263,770.3500 CRV |
1.2656 EUR |
1.1485 EUR |
1.3115 EUR |
1.1600 EUR |
| 2022-08-16 |
1.2947 EUR |
148,108.0104 CRV |
1.3201 EUR |
1.2612 EUR |
1.3245 EUR |
1.2615 EUR |