Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-11 |
0.7683 EUR |
369,819.4484 CRV |
0.8336 EUR |
0.7467 EUR |
0.8821 EUR |
0.8024 EUR |
| 2023-03-10 |
0.7982 EUR |
229,211.7824 CRV |
0.7949 EUR |
0.7676 EUR |
0.8387 EUR |
0.8378 EUR |
| 2023-03-09 |
0.8358 EUR |
149,278.2169 CRV |
0.8446 EUR |
0.7786 EUR |
0.8702 EUR |
0.7841 EUR |
| 2023-03-08 |
0.8884 EUR |
134,480.2661 CRV |
0.9236 EUR |
0.8389 EUR |
0.9313 EUR |
0.8444 EUR |
| 2023-03-07 |
0.9148 EUR |
119,318.1556 CRV |
0.8883 EUR |
0.8872 EUR |
0.9447 EUR |
0.9169 EUR |
| 2023-03-06 |
0.8928 EUR |
100,347.5570 CRV |
0.8751 EUR |
0.8633 EUR |
0.9084 EUR |
0.8891 EUR |
| 2023-03-05 |
0.8743 EUR |
36,431.6854 CRV |
0.8565 EUR |
0.8565 EUR |
0.8837 EUR |
0.8721 EUR |
| 2023-03-04 |
0.8578 EUR |
98,029.9781 CRV |
0.8812 EUR |
0.8358 EUR |
0.8864 EUR |
0.8536 EUR |
| 2023-03-03 |
0.8758 EUR |
133,040.3055 CRV |
0.9312 EUR |
0.8500 EUR |
0.9348 EUR |
0.8686 EUR |
| 2023-03-02 |
0.9331 EUR |
167,172.5421 CRV |
0.9697 EUR |
0.9158 EUR |
0.9735 EUR |
0.9353 EUR |
| 2023-03-01 |
0.9739 EUR |
140,142.2318 CRV |
0.9444 EUR |
0.9374 EUR |
0.9957 EUR |
0.9691 EUR |
| 2023-02-28 |
0.9628 EUR |
139,185.2168 CRV |
0.9589 EUR |
0.9331 EUR |
0.9815 EUR |
0.9423 EUR |
| 2023-02-27 |
0.9569 EUR |
375,614.6435 CRV |
0.9676 EUR |
0.9260 EUR |
0.9908 EUR |
0.9595 EUR |
| 2023-02-26 |
0.9658 EUR |
325,654.9800 CRV |
0.9363 EUR |
0.9293 EUR |
0.9796 EUR |
0.9690 EUR |
| 2023-02-25 |
0.9328 EUR |
222,346.7621 CRV |
0.9490 EUR |
0.9046 EUR |
0.9499 EUR |
0.9358 EUR |
| 2023-02-24 |
0.9806 EUR |
368,844.1272 CRV |
1.0187 EUR |
0.9354 EUR |
1.0285 EUR |
0.9547 EUR |
| 2023-02-23 |
1.0340 EUR |
220,193.8654 CRV |
1.0433 EUR |
1.0059 EUR |
1.0690 EUR |
1.0187 EUR |
| 2023-02-22 |
1.0437 EUR |
333,548.0073 CRV |
1.0891 EUR |
1.0061 EUR |
1.0891 EUR |
1.0441 EUR |
| 2023-02-21 |
1.1089 EUR |
551,332.7954 CRV |
1.1894 EUR |
1.0723 EUR |
1.2136 EUR |
1.0882 EUR |
| 2023-02-20 |
1.1547 EUR |
373,889.7797 CRV |
1.1279 EUR |
1.0830 EUR |
1.2062 EUR |
1.1932 EUR |
| 2023-02-19 |
1.1568 EUR |
480,282.7024 CRV |
1.1741 EUR |
1.1155 EUR |
1.1893 EUR |
1.1372 EUR |
| 2023-02-18 |
1.1280 EUR |
1,221,628.3157 CRV |
1.1391 EUR |
1.0921 EUR |
1.1919 EUR |
1.1746 EUR |
| 2023-02-17 |
1.0998 EUR |
799,194.1314 CRV |
1.0198 EUR |
1.0198 EUR |
1.1656 EUR |
1.1400 EUR |
| 2023-02-16 |
1.0856 EUR |
855,259.9401 CRV |
1.0733 EUR |
1.0158 EUR |
1.1374 EUR |
1.0313 EUR |
| 2023-02-15 |
1.0457 EUR |
654,044.6155 CRV |
1.0070 EUR |
0.9886 EUR |
1.0842 EUR |
1.0700 EUR |
| 2023-02-14 |
0.9897 EUR |
841,909.6426 CRV |
0.9814 EUR |
0.9382 EUR |
1.0365 EUR |
1.0038 EUR |
| 2023-02-13 |
0.9537 EUR |
2,033,507.8460 CRV |
0.8696 EUR |
0.8414 EUR |
1.0168 EUR |
0.9683 EUR |
| 2023-02-12 |
0.9004 EUR |
197,428.2170 CRV |
0.9017 EUR |
0.8610 EUR |
0.9247 EUR |
0.8720 EUR |
| 2023-02-11 |
0.8878 EUR |
133,965.5135 CRV |
0.8935 EUR |
0.8720 EUR |
0.9083 EUR |
0.8962 EUR |
| 2023-02-10 |
0.9038 EUR |
299,886.0937 CRV |
0.9059 EUR |
0.8785 EUR |
0.9284 EUR |
0.8971 EUR |
| 2023-02-09 |
0.9736 EUR |
757,067.8459 CRV |
1.0495 EUR |
0.9167 EUR |
1.0778 EUR |
0.9179 EUR |
| 2023-02-08 |
1.0852 EUR |
1,342,436.2362 CRV |
1.0173 EUR |
1.0009 EUR |
1.1611 EUR |
1.0615 EUR |
| 2023-02-07 |
0.9925 EUR |
311,559.7285 CRV |
0.9776 EUR |
0.9698 EUR |
1.0213 EUR |
1.0160 EUR |
| 2023-02-06 |
0.9846 EUR |
173,263.2375 CRV |
0.9752 EUR |
0.9529 EUR |
1.0159 EUR |
0.9702 EUR |
| 2023-02-05 |
0.9793 EUR |
246,231.6180 CRV |
1.0344 EUR |
0.9436 EUR |
1.0344 EUR |
0.9602 EUR |
| 2023-02-04 |
1.0330 EUR |
95,537.6130 CRV |
1.0291 EUR |
1.0083 EUR |
1.0480 EUR |
1.0295 EUR |
| 2023-02-03 |
1.0103 EUR |
392,616.9125 CRV |
0.9770 EUR |
0.9725 EUR |
1.0474 EUR |
1.0280 EUR |
| 2023-02-02 |
1.0137 EUR |
361,454.7710 CRV |
1.0120 EUR |
0.9617 EUR |
1.0620 EUR |
0.9726 EUR |
| 2023-02-01 |
0.9524 EUR |
246,312.0971 CRV |
0.9425 EUR |
0.8950 EUR |
1.0245 EUR |
1.0073 EUR |
| 2023-01-31 |
0.9345 EUR |
217,789.3501 CRV |
0.9151 EUR |
0.9099 EUR |
0.9595 EUR |
0.9330 EUR |