Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
2.8733 EUR |
365,556.5021 CRV |
2.7273 EUR |
2.6827 EUR |
3.0594 EUR |
2.9602 EUR |
| 2022-02-03 |
2.7008 EUR |
124,518.5996 CRV |
2.7554 EUR |
2.6174 EUR |
2.7813 EUR |
2.6877 EUR |
| 2022-02-02 |
2.8746 EUR |
353,505.5928 CRV |
3.0710 EUR |
2.7081 EUR |
3.1004 EUR |
2.7485 EUR |
| 2022-02-01 |
3.0240 EUR |
328,308.4548 CRV |
2.9080 EUR |
2.9013 EUR |
3.1130 EUR |
3.0800 EUR |
| 2022-01-31 |
2.7804 EUR |
311,901.5868 CRV |
2.8545 EUR |
2.6488 EUR |
2.9796 EUR |
2.9148 EUR |
| 2022-01-30 |
2.8044 EUR |
219,013.3432 CRV |
2.6944 EUR |
2.6412 EUR |
3.1150 EUR |
2.8723 EUR |
| 2022-01-29 |
2.6806 EUR |
226,128.6995 CRV |
2.6143 EUR |
2.6011 EUR |
2.7660 EUR |
2.7149 EUR |
| 2022-01-28 |
2.5494 EUR |
233,741.3994 CRV |
2.4985 EUR |
2.4225 EUR |
2.6432 EUR |
2.5926 EUR |
| 2022-01-27 |
2.5153 EUR |
398,459.2974 CRV |
2.5502 EUR |
2.3000 EUR |
2.6400 EUR |
2.4751 EUR |
| 2022-01-26 |
2.7196 EUR |
699,990.7449 CRV |
2.6763 EUR |
2.3999 EUR |
2.9973 EUR |
2.5398 EUR |
| 2022-01-25 |
2.6215 EUR |
454,019.2432 CRV |
2.4784 EUR |
2.3910 EUR |
2.7654 EUR |
2.6965 EUR |
| 2022-01-24 |
2.3337 EUR |
583,255.6103 CRV |
2.6644 EUR |
2.0922 EUR |
2.6644 EUR |
2.4683 EUR |
| 2022-01-23 |
2.6426 EUR |
371,092.6079 CRV |
2.5427 EUR |
2.4914 EUR |
2.7857 EUR |
2.6707 EUR |
| 2022-01-22 |
2.5844 EUR |
749,586.3517 CRV |
2.9102 EUR |
2.2482 EUR |
3.0409 EUR |
2.5068 EUR |
| 2022-01-21 |
3.1850 EUR |
499,142.0013 CRV |
3.4844 EUR |
2.8118 EUR |
3.5848 EUR |
2.9502 EUR |
| 2022-01-20 |
3.8559 EUR |
196,161.7396 CRV |
3.6976 EUR |
3.5335 EUR |
4.0390 EUR |
3.5430 EUR |
| 2022-01-19 |
3.8257 EUR |
171,610.2307 CRV |
4.0053 EUR |
3.7118 EUR |
4.0177 EUR |
3.7444 EUR |
| 2022-01-18 |
4.0225 EUR |
198,157.3769 CRV |
4.1963 EUR |
3.8962 EUR |
4.2440 EUR |
4.0680 EUR |
| 2022-01-17 |
4.2472 EUR |
284,157.3411 CRV |
4.5226 EUR |
4.0393 EUR |
4.5337 EUR |
4.1751 EUR |
| 2022-01-16 |
4.5138 EUR |
236,736.1186 CRV |
4.6271 EUR |
4.4273 EUR |
4.7056 EUR |
4.5155 EUR |
| 2022-01-15 |
4.7094 EUR |
209,903.9314 CRV |
4.6858 EUR |
4.6084 EUR |
4.8109 EUR |
4.6637 EUR |
| 2022-01-14 |
4.3464 EUR |
380,502.3859 CRV |
4.3545 EUR |
4.0400 EUR |
4.7084 EUR |
4.7043 EUR |
| 2022-01-13 |
4.3592 EUR |
385,952.4006 CRV |
4.2890 EUR |
4.1276 EUR |
4.5338 EUR |
4.3598 EUR |
| 2022-01-12 |
4.2403 EUR |
292,996.9788 CRV |
4.0616 EUR |
4.0348 EUR |
4.4670 EUR |
4.2754 EUR |
| 2022-01-11 |
3.9798 EUR |
211,387.8324 CRV |
3.8150 EUR |
3.7612 EUR |
4.1649 EUR |
4.0584 EUR |
| 2022-01-10 |
3.7897 EUR |
344,298.8883 CRV |
3.9659 EUR |
3.5684 EUR |
4.0757 EUR |
3.7751 EUR |
| 2022-01-09 |
4.1521 EUR |
234,416.4599 CRV |
4.0487 EUR |
3.9804 EUR |
4.3578 EUR |
4.0075 EUR |
| 2022-01-08 |
4.2314 EUR |
330,451.0819 CRV |
4.4217 EUR |
3.8727 EUR |
4.6295 EUR |
4.0749 EUR |
| 2022-01-07 |
4.4341 EUR |
388,841.2258 CRV |
4.7941 EUR |
4.1910 EUR |
4.7941 EUR |
4.4417 EUR |
| 2022-01-06 |
4.7240 EUR |
434,411.9536 CRV |
4.7849 EUR |
4.5000 EUR |
5.0000 EUR |
4.7780 EUR |
| 2022-01-05 |
5.1168 EUR |
649,068.1642 CRV |
5.3939 EUR |
4.4096 EUR |
5.7009 EUR |
4.8549 EUR |
| 2022-01-04 |
5.6582 EUR |
497,187.2939 CRV |
5.7745 EUR |
4.9982 EUR |
6.0299 EUR |
5.4066 EUR |
| 2022-01-03 |
5.5989 EUR |
569,225.9615 CRV |
5.3097 EUR |
5.0612 EUR |
5.9359 EUR |
5.6885 EUR |
| 2022-01-02 |
5.3904 EUR |
342,749.9151 CRV |
5.4725 EUR |
5.1200 EUR |
5.6884 EUR |
5.3041 EUR |
| 2022-01-01 |
5.2721 EUR |
499,820.8339 CRV |
4.6925 EUR |
4.6925 EUR |
5.5564 EUR |
5.4361 EUR |
| 2021-12-31 |
4.7749 EUR |
318,664.9579 CRV |
4.5073 EUR |
4.4214 EUR |
5.0322 EUR |
4.7885 EUR |
| 2021-12-30 |
4.4987 EUR |
275,390.0356 CRV |
4.2900 EUR |
4.1121 EUR |
4.6645 EUR |
4.4923 EUR |
| 2021-12-29 |
4.3963 EUR |
303,582.7984 CRV |
4.1849 EUR |
4.1597 EUR |
4.5980 EUR |
4.2454 EUR |
| 2021-12-28 |
4.3884 EUR |
478,916.8642 CRV |
4.6644 EUR |
4.1161 EUR |
4.6723 EUR |
4.2486 EUR |
| 2021-12-27 |
4.9185 EUR |
300,098.9909 CRV |
5.0873 EUR |
4.6489 EUR |
5.1169 EUR |
4.7087 EUR |
| 2021-12-26 |
5.1419 EUR |
263,519.3944 CRV |
5.1562 EUR |
4.9906 EUR |
5.3759 EUR |
5.0466 EUR |
| 2021-12-25 |
4.8799 EUR |
215,408.8674 CRV |
4.5465 EUR |
4.5465 EUR |
5.2225 EUR |
5.2052 EUR |
| 2021-12-24 |
4.6929 EUR |
259,497.4499 CRV |
4.5911 EUR |
4.4488 EUR |
4.9730 EUR |
4.5472 EUR |
| 2021-12-23 |
4.5235 EUR |
364,077.0175 CRV |
4.4739 EUR |
4.3418 EUR |
4.7989 EUR |
4.5474 EUR |
| 2021-12-22 |
4.4478 EUR |
494,414.4306 CRV |
4.0906 EUR |
4.0898 EUR |
4.6723 EUR |
4.4085 EUR |
| 2021-12-21 |
3.8825 EUR |
226,010.4014 CRV |
3.6620 EUR |
3.5763 EUR |
4.1119 EUR |
4.0894 EUR |
| 2021-12-20 |
3.5755 EUR |
326,272.7900 CRV |
3.6945 EUR |
3.3535 EUR |
3.8068 EUR |
3.6500 EUR |
| 2021-12-19 |
3.8261 EUR |
135,231.0678 CRV |
4.0232 EUR |
3.6618 EUR |
4.0963 EUR |
3.7384 EUR |
| 2021-12-18 |
3.8862 EUR |
358,300.1166 CRV |
3.8112 EUR |
3.6577 EUR |
4.1127 EUR |
4.0005 EUR |
| 2021-12-17 |
3.6413 EUR |
411,039.8299 CRV |
3.3791 EUR |
3.2573 EUR |
3.9785 EUR |
3.8367 EUR |