Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.8851 EUR |
340,472.9054 CRV |
0.8289 EUR |
0.8216 EUR |
0.9511 EUR |
0.9337 EUR |
| 2023-01-19 |
0.8373 EUR |
220,839.5188 CRV |
0.8393 EUR |
0.8097 EUR |
0.8592 EUR |
0.8249 EUR |
| 2023-01-18 |
0.8458 EUR |
619,961.0304 CRV |
0.8450 EUR |
0.7920 EUR |
0.8878 EUR |
0.8406 EUR |
| 2023-01-17 |
0.8475 EUR |
502,122.5307 CRV |
0.8086 EUR |
0.7923 EUR |
0.8813 EUR |
0.8494 EUR |
| 2023-01-16 |
0.8021 EUR |
464,861.5370 CRV |
0.7691 EUR |
0.7625 EUR |
0.8681 EUR |
0.8061 EUR |
| 2023-01-15 |
0.7661 EUR |
225,609.1645 CRV |
0.7501 EUR |
0.7205 EUR |
0.8063 EUR |
0.7751 EUR |
| 2023-01-14 |
0.7474 EUR |
338,476.9374 CRV |
0.7427 EUR |
0.7000 EUR |
0.7867 EUR |
0.7524 EUR |
| 2023-01-13 |
0.7017 EUR |
598,953.9088 CRV |
0.6333 EUR |
0.6280 EUR |
0.7700 EUR |
0.7484 EUR |
| 2023-01-12 |
0.6182 EUR |
213,623.1263 CRV |
0.6238 EUR |
0.5945 EUR |
0.6400 EUR |
0.6364 EUR |
| 2023-01-11 |
0.6195 EUR |
213,152.6071 CRV |
0.6078 EUR |
0.6043 EUR |
0.6308 EUR |
0.6143 EUR |
| 2023-01-10 |
0.6051 EUR |
75,624.3344 CRV |
0.5994 EUR |
0.5935 EUR |
0.6149 EUR |
0.6025 EUR |
| 2023-01-09 |
0.6033 EUR |
635,323.6459 CRV |
0.5410 EUR |
0.5382 EUR |
0.6461 EUR |
0.5997 EUR |
| 2023-01-08 |
0.5211 EUR |
112,420.1502 CRV |
0.5165 EUR |
0.5123 EUR |
0.5338 EUR |
0.5338 EUR |
| 2023-01-07 |
0.5163 EUR |
74,511.1774 CRV |
0.5137 EUR |
0.5135 EUR |
0.5203 EUR |
0.5157 EUR |
| 2023-01-06 |
0.5060 EUR |
151,079.6730 CRV |
0.5205 EUR |
0.4990 EUR |
0.5205 EUR |
0.5108 EUR |
| 2023-01-05 |
0.5201 EUR |
61,807.8928 CRV |
0.5243 EUR |
0.5125 EUR |
0.5277 EUR |
0.5149 EUR |
| 2023-01-04 |
0.5254 EUR |
208,391.8547 CRV |
0.5022 EUR |
0.5008 EUR |
0.5350 EUR |
0.5189 EUR |
| 2023-01-03 |
0.4997 EUR |
105,484.3049 CRV |
0.4999 EUR |
0.4946 EUR |
0.5074 EUR |
0.5021 EUR |
| 2023-01-02 |
0.5022 EUR |
205,294.7608 CRV |
0.4930 EUR |
0.4860 EUR |
0.5141 EUR |
0.4999 EUR |
| 2023-01-01 |
0.4902 EUR |
86,983.4687 CRV |
0.4897 EUR |
0.4854 EUR |
0.4934 EUR |
0.4934 EUR |
| 2022-12-31 |
0.4935 EUR |
123,858.4858 CRV |
0.4947 EUR |
0.4872 EUR |
0.4984 EUR |
0.4908 EUR |
| 2022-12-30 |
0.4771 EUR |
246,269.5002 CRV |
0.4795 EUR |
0.4600 EUR |
0.4965 EUR |
0.4938 EUR |
| 2022-12-29 |
0.4856 EUR |
138,503.3097 CRV |
0.4799 EUR |
0.4748 EUR |
0.4926 EUR |
0.4801 EUR |
| 2022-12-28 |
0.4877 EUR |
145,903.1462 CRV |
0.4969 EUR |
0.4783 EUR |
0.4976 EUR |
0.4791 EUR |
| 2022-12-27 |
0.4952 EUR |
102,539.7193 CRV |
0.5043 EUR |
0.4871 EUR |
0.5072 EUR |
0.4972 EUR |
| 2022-12-26 |
0.4963 EUR |
125,204.6713 CRV |
0.4897 EUR |
0.4886 EUR |
0.5040 EUR |
0.5040 EUR |
| 2022-12-25 |
0.4921 EUR |
115,082.5676 CRV |
0.4935 EUR |
0.4854 EUR |
0.4992 EUR |
0.4901 EUR |
| 2022-12-24 |
0.4902 EUR |
54,743.6455 CRV |
0.4947 EUR |
0.4862 EUR |
0.4960 EUR |
0.4938 EUR |
| 2022-12-23 |
0.4937 EUR |
182,472.0298 CRV |
0.4940 EUR |
0.4886 EUR |
0.4986 EUR |
0.4918 EUR |
| 2022-12-22 |
0.4853 EUR |
209,331.1864 CRV |
0.4873 EUR |
0.4747 EUR |
0.4975 EUR |
0.4940 EUR |
| 2022-12-21 |
0.4944 EUR |
149,326.8510 CRV |
0.4966 EUR |
0.4800 EUR |
0.5030 EUR |
0.4846 EUR |
| 2022-12-20 |
0.4950 EUR |
284,071.7133 CRV |
0.4871 EUR |
0.4863 EUR |
0.5085 EUR |
0.4969 EUR |
| 2022-12-19 |
0.5112 EUR |
147,474.4458 CRV |
0.5232 EUR |
0.4859 EUR |
0.5391 EUR |
0.4870 EUR |
| 2022-12-18 |
0.5221 EUR |
50,771.5574 CRV |
0.5298 EUR |
0.5143 EUR |
0.5300 EUR |
0.5227 EUR |
| 2022-12-17 |
0.5191 EUR |
131,514.4318 CRV |
0.5141 EUR |
0.5055 EUR |
0.5292 EUR |
0.5280 EUR |
| 2022-12-16 |
0.5508 EUR |
339,790.1186 CRV |
0.5800 EUR |
0.5100 EUR |
0.5851 EUR |
0.5167 EUR |
| 2022-12-15 |
0.5863 EUR |
125,745.8133 CRV |
0.6054 EUR |
0.5780 EUR |
0.6063 EUR |
0.5821 EUR |
| 2022-12-14 |
0.6137 EUR |
266,833.3020 CRV |
0.6174 EUR |
0.5995 EUR |
0.6247 EUR |
0.6049 EUR |
| 2022-12-13 |
0.6076 EUR |
469,684.4566 CRV |
0.5879 EUR |
0.5655 EUR |
0.6249 EUR |
0.6163 EUR |
| 2022-12-12 |
0.5780 EUR |
170,930.5421 CRV |
0.5974 EUR |
0.5616 EUR |
0.5990 EUR |
0.5878 EUR |
| 2022-12-11 |
0.6061 EUR |
78,229.2775 CRV |
0.6055 EUR |
0.5936 EUR |
0.6138 EUR |
0.5992 EUR |
| 2022-12-10 |
0.6115 EUR |
69,380.4840 CRV |
0.6118 EUR |
0.6022 EUR |
0.6180 EUR |
0.6050 EUR |
| 2022-12-09 |
0.6150 EUR |
54,286.4113 CRV |
0.6315 EUR |
0.6044 EUR |
0.6316 EUR |
0.6127 EUR |
| 2022-12-08 |
0.6257 EUR |
71,672.4320 CRV |
0.6188 EUR |
0.6162 EUR |
0.6386 EUR |
0.6312 EUR |
| 2022-12-07 |
0.6260 EUR |
187,833.8122 CRV |
0.6489 EUR |
0.6165 EUR |
0.6591 EUR |
0.6228 EUR |
| 2022-12-06 |
0.6455 EUR |
159,220.4505 CRV |
0.6438 EUR |
0.6367 EUR |
0.6622 EUR |
0.6395 EUR |
| 2022-12-05 |
0.6455 EUR |
156,270.4528 CRV |
0.6388 EUR |
0.6333 EUR |
0.6557 EUR |
0.6435 EUR |
| 2022-12-04 |
0.6314 EUR |
175,524.0466 CRV |
0.6050 EUR |
0.6050 EUR |
0.6416 EUR |
0.6354 EUR |
| 2022-12-03 |
0.6140 EUR |
153,313.4373 CRV |
0.6265 EUR |
0.6018 EUR |
0.6290 EUR |
0.6032 EUR |
| 2022-12-02 |
0.6076 EUR |
515,382.1455 CRV |
0.6115 EUR |
0.5995 EUR |
0.6250 EUR |
0.6206 EUR |