Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.6264 EUR |
164,964.9313 CRV |
0.6414 EUR |
0.6057 EUR |
0.6439 EUR |
0.6069 EUR |
| 2022-11-30 |
0.6417 EUR |
314,674.6935 CRV |
0.6447 EUR |
0.6200 EUR |
0.6680 EUR |
0.6434 EUR |
| 2022-11-29 |
0.6429 EUR |
298,532.0409 CRV |
0.6204 EUR |
0.6150 EUR |
0.6554 EUR |
0.6427 EUR |
| 2022-11-28 |
0.6199 EUR |
381,087.1285 CRV |
0.6606 EUR |
0.6067 EUR |
0.6654 EUR |
0.6244 EUR |
| 2022-11-27 |
0.6772 EUR |
279,635.2028 CRV |
0.6754 EUR |
0.6621 EUR |
0.6903 EUR |
0.6700 EUR |
| 2022-11-26 |
0.7052 EUR |
1,232,009.9642 CRV |
0.6498 EUR |
0.6489 EUR |
0.7330 EUR |
0.6767 EUR |
| 2022-11-25 |
0.6551 EUR |
402,622.2730 CRV |
0.6600 EUR |
0.6258 EUR |
0.6721 EUR |
0.6535 EUR |
| 2022-11-24 |
0.6605 EUR |
2,370,372.0526 CRV |
0.6586 EUR |
0.6352 EUR |
0.6956 EUR |
0.6596 EUR |
| 2022-11-23 |
0.6350 EUR |
8,406,523.9928 CRV |
0.6130 EUR |
0.5881 EUR |
0.6947 EUR |
0.6576 EUR |
| 2022-11-22 |
0.5789 EUR |
20,508,273.3179 CRV |
0.4895 EUR |
0.3927 EUR |
0.7154 EUR |
0.6071 EUR |
| 2022-11-21 |
0.4842 EUR |
692,925.4921 CRV |
0.4948 EUR |
0.4595 EUR |
0.5020 EUR |
0.4794 EUR |
| 2022-11-20 |
0.5063 EUR |
1,091,464.1146 CRV |
0.5249 EUR |
0.4834 EUR |
0.5303 EUR |
0.4955 EUR |
| 2022-11-19 |
0.5301 EUR |
327,491.0401 CRV |
0.5331 EUR |
0.5222 EUR |
0.5377 EUR |
0.5255 EUR |
| 2022-11-18 |
0.5344 EUR |
484,671.0908 CRV |
0.5384 EUR |
0.5244 EUR |
0.5473 EUR |
0.5361 EUR |
| 2022-11-17 |
0.5365 EUR |
849,436.6779 CRV |
0.5652 EUR |
0.5203 EUR |
0.5673 EUR |
0.5352 EUR |
| 2022-11-16 |
0.5724 EUR |
571,356.3419 CRV |
0.5845 EUR |
0.5524 EUR |
0.5933 EUR |
0.5663 EUR |
| 2022-11-15 |
0.5961 EUR |
534,618.0930 CRV |
0.5892 EUR |
0.5780 EUR |
0.6090 EUR |
0.5811 EUR |
| 2022-11-14 |
0.5852 EUR |
487,295.2983 CRV |
0.6092 EUR |
0.5671 EUR |
0.6145 EUR |
0.5881 EUR |
| 2022-11-13 |
0.5965 EUR |
300,692.0152 CRV |
0.5830 EUR |
0.5732 EUR |
0.6168 EUR |
0.6061 EUR |
| 2022-11-12 |
0.6070 EUR |
353,522.5576 CRV |
0.6462 EUR |
0.5750 EUR |
0.6465 EUR |
0.5815 EUR |
| 2022-11-11 |
0.6405 EUR |
321,172.5544 CRV |
0.6745 EUR |
0.5985 EUR |
0.6794 EUR |
0.6312 EUR |
| 2022-11-10 |
0.6453 EUR |
1,050,294.3264 CRV |
0.5479 EUR |
0.5436 EUR |
0.7109 EUR |
0.6740 EUR |
| 2022-11-09 |
0.6390 EUR |
1,625,037.7615 CRV |
0.7634 EUR |
0.5300 EUR |
0.7665 EUR |
0.5541 EUR |
| 2022-11-08 |
0.8503 EUR |
794,525.8567 CRV |
1.0061 EUR |
0.7113 EUR |
1.0133 EUR |
0.7557 EUR |
| 2022-11-07 |
0.9792 EUR |
291,742.3858 CRV |
0.9650 EUR |
0.9406 EUR |
1.0315 EUR |
0.9980 EUR |
| 2022-11-06 |
1.0040 EUR |
225,282.7204 CRV |
0.9910 EUR |
0.9588 EUR |
1.0346 EUR |
0.9617 EUR |
| 2022-11-05 |
1.0114 EUR |
224,485.3983 CRV |
1.0365 EUR |
0.9934 EUR |
1.0413 EUR |
0.9982 EUR |
| 2022-11-04 |
1.0238 EUR |
528,471.6009 CRV |
0.9178 EUR |
0.9178 EUR |
1.0775 EUR |
1.0299 EUR |
| 2022-11-03 |
0.9254 EUR |
163,863.0994 CRV |
0.8790 EUR |
0.8790 EUR |
0.9485 EUR |
0.9237 EUR |
| 2022-11-02 |
0.8984 EUR |
189,893.1188 CRV |
0.9025 EUR |
0.8669 EUR |
0.9250 EUR |
0.8695 EUR |
| 2022-11-01 |
0.8951 EUR |
102,806.1866 CRV |
0.8940 EUR |
0.8865 EUR |
0.9080 EUR |
0.9034 EUR |
| 2022-10-31 |
0.8992 EUR |
118,906.3495 CRV |
0.9094 EUR |
0.8850 EUR |
0.9265 EUR |
0.8946 EUR |
| 2022-10-30 |
0.9159 EUR |
139,291.0195 CRV |
0.9361 EUR |
0.8930 EUR |
0.9502 EUR |
0.9095 EUR |
| 2022-10-29 |
0.9543 EUR |
92,006.1830 CRV |
0.9418 EUR |
0.9233 EUR |
0.9816 EUR |
0.9357 EUR |
| 2022-10-28 |
0.9472 EUR |
128,178.6517 CRV |
0.9051 EUR |
0.9029 EUR |
0.9709 EUR |
0.9434 EUR |
| 2022-10-27 |
0.9274 EUR |
112,125.9854 CRV |
0.9254 EUR |
0.9010 EUR |
0.9474 EUR |
0.9124 EUR |
| 2022-10-26 |
0.9338 EUR |
173,501.6110 CRV |
0.9170 EUR |
0.9161 EUR |
0.9520 EUR |
0.9304 EUR |
| 2022-10-25 |
0.9165 EUR |
170,257.9118 CRV |
0.8940 EUR |
0.8761 EUR |
0.9565 EUR |
0.9142 EUR |
| 2022-10-24 |
0.9107 EUR |
54,207.8114 CRV |
0.9360 EUR |
0.8867 EUR |
0.9388 EUR |
0.8922 EUR |
| 2022-10-23 |
0.8899 EUR |
70,239.9513 CRV |
0.8864 EUR |
0.8641 EUR |
0.9279 EUR |
0.9279 EUR |
| 2022-10-22 |
0.8888 EUR |
45,264.4575 CRV |
0.9086 EUR |
0.8813 EUR |
0.9086 EUR |
0.8914 EUR |
| 2022-10-21 |
0.8991 EUR |
121,846.4463 CRV |
0.8672 EUR |
0.8584 EUR |
0.9217 EUR |
0.9145 EUR |
| 2022-10-20 |
0.8748 EUR |
152,730.5386 CRV |
0.8678 EUR |
0.8550 EUR |
0.8991 EUR |
0.8732 EUR |
| 2022-10-19 |
0.9004 EUR |
118,057.3812 CRV |
0.9239 EUR |
0.8746 EUR |
0.9289 EUR |
0.8746 EUR |
| 2022-10-18 |
0.9081 EUR |
319,184.8885 CRV |
0.9050 EUR |
0.8820 EUR |
0.9346 EUR |
0.9235 EUR |
| 2022-10-17 |
0.8954 EUR |
1,270,364.5842 CRV |
0.8389 EUR |
0.8358 EUR |
0.9229 EUR |
0.9053 EUR |
| 2022-10-16 |
0.8313 EUR |
54,778.8567 CRV |
0.8288 EUR |
0.8236 EUR |
0.8461 EUR |
0.8358 EUR |
| 2022-10-15 |
0.8417 EUR |
68,693.9270 CRV |
0.8376 EUR |
0.8242 EUR |
0.8493 EUR |
0.8359 EUR |
| 2022-10-14 |
0.8432 EUR |
313,516.3358 CRV |
0.8175 EUR |
0.8147 EUR |
0.8709 EUR |
0.8354 EUR |
| 2022-10-13 |
0.7925 EUR |
523,422.6393 CRV |
0.8444 EUR |
0.7400 EUR |
0.8444 EUR |
0.8192 EUR |