Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
1.3621 EUR |
120,584.7224 CRV |
1.3555 EUR |
1.3165 EUR |
1.4489 EUR |
1.4303 EUR |
| 2022-05-14 |
1.2838 EUR |
327,250.0090 CRV |
1.2669 EUR |
1.1974 EUR |
1.3351 EUR |
1.2946 EUR |
| 2022-05-13 |
1.3932 EUR |
560,463.2139 CRV |
1.2583 EUR |
1.2312 EUR |
1.5358 EUR |
1.2536 EUR |
| 2022-05-12 |
1.2386 EUR |
606,587.4259 CRV |
1.4270 EUR |
1.0032 EUR |
1.4878 EUR |
1.2089 EUR |
| 2022-05-11 |
1.5755 EUR |
1,193,872.8251 CRV |
1.8824 EUR |
1.3218 EUR |
1.9144 EUR |
1.4011 EUR |
| 2022-05-10 |
1.9207 EUR |
274,938.4386 CRV |
1.8089 EUR |
1.7666 EUR |
2.0388 EUR |
1.8849 EUR |
| 2022-05-09 |
1.9855 EUR |
605,877.0017 CRV |
2.2202 EUR |
1.8200 EUR |
2.2606 EUR |
1.8264 EUR |
| 2022-05-08 |
2.2295 EUR |
272,822.2913 CRV |
2.1171 EUR |
2.0674 EUR |
2.3269 EUR |
2.2473 EUR |
| 2022-05-07 |
2.1732 EUR |
101,618.0111 CRV |
2.1711 EUR |
2.0688 EUR |
2.2448 EUR |
2.1078 EUR |
| 2022-05-06 |
2.1748 EUR |
211,042.6612 CRV |
2.3591 EUR |
2.0720 EUR |
2.3839 EUR |
2.1814 EUR |
| 2022-05-05 |
2.3474 EUR |
343,524.2495 CRV |
2.4445 EUR |
2.1630 EUR |
2.5100 EUR |
2.3079 EUR |
| 2022-05-04 |
2.3066 EUR |
707,733.3469 CRV |
2.0425 EUR |
2.0404 EUR |
2.4914 EUR |
2.4520 EUR |
| 2022-05-03 |
2.0344 EUR |
172,488.1833 CRV |
1.9923 EUR |
1.9426 EUR |
2.1006 EUR |
2.0526 EUR |
| 2022-05-02 |
1.9695 EUR |
79,601.5730 CRV |
1.9698 EUR |
1.8978 EUR |
2.0358 EUR |
2.0224 EUR |
| 2022-05-01 |
1.9250 EUR |
123,279.4944 CRV |
1.8945 EUR |
1.8584 EUR |
1.9765 EUR |
1.9741 EUR |
| 2022-04-30 |
2.0624 EUR |
69,793.7691 CRV |
2.1178 EUR |
1.9035 EUR |
2.1336 EUR |
1.9303 EUR |
| 2022-04-29 |
2.1818 EUR |
92,502.1828 CRV |
2.2836 EUR |
2.0870 EUR |
2.3076 EUR |
2.1102 EUR |
| 2022-04-28 |
2.3596 EUR |
185,129.7388 CRV |
2.3465 EUR |
2.2577 EUR |
2.4100 EUR |
2.2875 EUR |
| 2022-04-27 |
2.3187 EUR |
118,336.5393 CRV |
2.2265 EUR |
2.2201 EUR |
2.3931 EUR |
2.3598 EUR |
| 2022-04-26 |
2.4271 EUR |
271,107.5282 CRV |
2.5579 EUR |
2.2132 EUR |
2.5863 EUR |
2.2180 EUR |
| 2022-04-25 |
2.4331 EUR |
365,548.7189 CRV |
2.5029 EUR |
2.3172 EUR |
2.5910 EUR |
2.5519 EUR |
| 2022-04-24 |
2.4778 EUR |
259,073.6906 CRV |
2.4721 EUR |
2.4038 EUR |
2.5673 EUR |
2.5026 EUR |
| 2022-04-23 |
2.4182 EUR |
303,156.2980 CRV |
2.2939 EUR |
2.2811 EUR |
2.5458 EUR |
2.5108 EUR |
| 2022-04-22 |
2.2675 EUR |
502,516.0084 CRV |
2.0239 EUR |
2.0239 EUR |
2.4004 EUR |
2.3050 EUR |
| 2022-04-21 |
2.1071 EUR |
229,036.1285 CRV |
2.1446 EUR |
2.0067 EUR |
2.2133 EUR |
2.0176 EUR |
| 2022-04-20 |
2.1470 EUR |
175,746.5068 CRV |
2.1184 EUR |
2.0916 EUR |
2.2300 EUR |
2.1616 EUR |
| 2022-04-19 |
2.1053 EUR |
172,469.1208 CRV |
2.0381 EUR |
2.0089 EUR |
2.1754 EUR |
2.1410 EUR |
| 2022-04-18 |
1.9691 EUR |
143,526.6243 CRV |
2.0264 EUR |
1.8989 EUR |
2.0285 EUR |
2.0137 EUR |
| 2022-04-17 |
2.1060 EUR |
78,645.0961 CRV |
2.0703 EUR |
2.0563 EUR |
2.1676 EUR |
2.1016 EUR |
| 2022-04-16 |
2.0550 EUR |
75,604.5540 CRV |
2.0656 EUR |
2.0264 EUR |
2.0882 EUR |
2.0740 EUR |
| 2022-04-15 |
2.0618 EUR |
100,237.4494 CRV |
2.0583 EUR |
2.0264 EUR |
2.1030 EUR |
2.0566 EUR |
| 2022-04-14 |
2.0707 EUR |
144,237.2611 CRV |
2.1088 EUR |
2.0344 EUR |
2.1334 EUR |
2.0599 EUR |
| 2022-04-13 |
2.0622 EUR |
50,674.3759 CRV |
2.0549 EUR |
2.0279 EUR |
2.1067 EUR |
2.0865 EUR |
| 2022-04-12 |
2.0459 EUR |
66,019.8677 CRV |
2.0004 EUR |
1.9938 EUR |
2.0933 EUR |
2.0351 EUR |
| 2022-04-11 |
2.0648 EUR |
204,064.9854 CRV |
2.2167 EUR |
1.9703 EUR |
2.2323 EUR |
1.9868 EUR |
| 2022-04-10 |
2.2662 EUR |
96,866.7254 CRV |
2.2666 EUR |
2.2226 EUR |
2.3111 EUR |
2.2226 EUR |
| 2022-04-09 |
2.2091 EUR |
48,945.4233 CRV |
2.1655 EUR |
2.1339 EUR |
2.2887 EUR |
2.2775 EUR |
| 2022-04-08 |
2.2795 EUR |
92,980.5706 CRV |
2.3340 EUR |
2.1402 EUR |
2.3757 EUR |
2.1525 EUR |
| 2022-04-07 |
2.3125 EUR |
144,045.3874 CRV |
2.3212 EUR |
2.2369 EUR |
2.3653 EUR |
2.3382 EUR |
| 2022-04-06 |
2.4117 EUR |
173,679.0008 CRV |
2.5591 EUR |
2.3082 EUR |
2.5591 EUR |
2.3130 EUR |
| 2022-04-05 |
2.6364 EUR |
142,703.6517 CRV |
2.6613 EUR |
2.5717 EUR |
2.6989 EUR |
2.6039 EUR |
| 2022-04-04 |
2.6072 EUR |
185,585.1829 CRV |
2.6705 EUR |
2.5036 EUR |
2.7144 EUR |
2.6475 EUR |
| 2022-04-03 |
2.6818 EUR |
148,073.1820 CRV |
2.6340 EUR |
2.5640 EUR |
2.7597 EUR |
2.6847 EUR |
| 2022-04-02 |
2.6168 EUR |
213,298.2473 CRV |
2.5292 EUR |
2.5239 EUR |
2.6840 EUR |
2.6323 EUR |
| 2022-04-01 |
2.4542 EUR |
177,806.2461 CRV |
2.3775 EUR |
2.3219 EUR |
2.5637 EUR |
2.5506 EUR |
| 2022-03-31 |
2.4936 EUR |
213,450.8361 CRV |
2.5110 EUR |
2.3700 EUR |
2.6308 EUR |
2.3823 EUR |
| 2022-03-30 |
2.5292 EUR |
177,320.3608 CRV |
2.5293 EUR |
2.4142 EUR |
2.6081 EUR |
2.5268 EUR |
| 2022-03-29 |
2.5115 EUR |
369,021.5134 CRV |
2.3657 EUR |
2.3657 EUR |
2.6090 EUR |
2.5154 EUR |
| 2022-03-28 |
2.4231 EUR |
174,641.0071 CRV |
2.3782 EUR |
2.3373 EUR |
2.4807 EUR |
2.3670 EUR |
| 2022-03-27 |
2.2706 EUR |
121,266.4998 CRV |
2.1942 EUR |
2.1823 EUR |
2.4222 EUR |
2.3667 EUR |