Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.3745 EUR |
7,427,002.1403 CRV |
0.3978 EUR |
0.3506 EUR |
0.3998 EUR |
0.3765 EUR |
| 2025-03-03 |
0.4356 EUR |
5,957,874.2437 CRV |
0.4773 EUR |
0.3860 EUR |
0.4828 EUR |
0.3939 EUR |
| 2025-03-02 |
0.4193 EUR |
169,431.0754 CRV |
0.4204 EUR |
0.4106 EUR |
0.4211 EUR |
0.4187 EUR |
| 2025-03-01 |
0.4248 EUR |
587,881.4522 CRV |
0.4348 EUR |
0.4066 EUR |
0.4383 EUR |
0.4112 EUR |
| 2025-02-28 |
0.4227 EUR |
1,467,056.0970 CRV |
0.4303 EUR |
0.4014 EUR |
0.4378 EUR |
0.4316 EUR |
| 2025-02-27 |
0.4376 EUR |
376,515.8122 CRV |
0.4471 EUR |
0.4394 EUR |
0.4521 EUR |
0.4450 EUR |
| 2025-02-26 |
0.4357 EUR |
627,939.4834 CRV |
0.4333 EUR |
0.4249 EUR |
0.4509 EUR |
0.4378 EUR |
| 2025-02-25 |
0.4091 EUR |
2,992,009.6821 CRV |
0.4120 EUR |
0.3860 EUR |
0.4471 EUR |
0.4330 EUR |
| 2025-02-24 |
0.4524 EUR |
1,021,761.9234 CRV |
0.4888 EUR |
0.4120 EUR |
0.4923 EUR |
0.4370 EUR |
| 2025-02-23 |
0.4905 EUR |
344,813.6041 CRV |
0.4828 EUR |
0.4784 EUR |
0.5056 EUR |
0.4820 EUR |
| 2025-02-22 |
0.4791 EUR |
183,879.0746 CRV |
0.4801 EUR |
0.4736 EUR |
0.4892 EUR |
0.4855 EUR |
| 2025-02-21 |
0.4978 EUR |
510,325.0881 CRV |
0.5088 EUR |
0.4650 EUR |
0.5241 EUR |
0.4737 EUR |
| 2025-02-20 |
0.4998 EUR |
601,785.7213 CRV |
0.4956 EUR |
0.4885 EUR |
0.5089 EUR |
0.5037 EUR |
| 2025-02-19 |
0.4847 EUR |
479,020.0767 CRV |
0.4723 EUR |
0.4702 EUR |
0.5000 EUR |
0.4938 EUR |
| 2025-02-18 |
0.4671 EUR |
597,710.3638 CRV |
0.4931 EUR |
0.4500 EUR |
0.4935 EUR |
0.4634 EUR |
| 2025-02-17 |
0.5028 EUR |
388,341.4630 CRV |
0.4863 EUR |
0.4809 EUR |
0.5209 EUR |
0.4984 EUR |
| 2025-02-16 |
0.4865 EUR |
166,408.0042 CRV |
0.4882 EUR |
0.4732 EUR |
0.4943 EUR |
0.4827 EUR |
| 2025-02-15 |
0.5014 EUR |
120,452.2141 CRV |
0.5013 EUR |
0.4860 EUR |
0.5133 EUR |
0.4906 EUR |
| 2025-02-14 |
0.5118 EUR |
686,103.8914 CRV |
0.5081 EUR |
0.4928 EUR |
0.5264 EUR |
0.4955 EUR |
| 2025-02-13 |
0.5094 EUR |
439,836.8803 CRV |
0.5344 EUR |
0.4834 EUR |
0.5422 EUR |
0.5003 EUR |
| 2025-02-12 |
0.5072 EUR |
1,065,860.1672 CRV |
0.5165 EUR |
0.4828 EUR |
0.5465 EUR |
0.5288 EUR |
| 2025-02-11 |
0.5426 EUR |
953,496.6917 CRV |
0.5197 EUR |
0.5085 EUR |
0.5830 EUR |
0.5168 EUR |
| 2025-02-10 |
0.5152 EUR |
760,051.8485 CRV |
0.5144 EUR |
0.4871 EUR |
0.5537 EUR |
0.5300 EUR |
| 2025-02-09 |
0.4950 EUR |
363,119.6349 CRV |
0.4948 EUR |
0.4780 EUR |
0.5162 EUR |
0.5113 EUR |
| 2025-02-08 |
0.4770 EUR |
263,251.9627 CRV |
0.4641 EUR |
0.4613 EUR |
0.5036 EUR |
0.4954 EUR |
| 2025-02-07 |
0.4737 EUR |
868,071.5303 CRV |
0.4570 EUR |
0.4420 EUR |
0.5003 EUR |
0.4420 EUR |
| 2025-02-06 |
0.4816 EUR |
586,743.1752 CRV |
0.4947 EUR |
0.4487 EUR |
0.5109 EUR |
0.4501 EUR |
| 2025-02-05 |
0.5063 EUR |
553,460.4587 CRV |
0.5019 EUR |
0.4891 EUR |
0.5210 EUR |
0.4980 EUR |
| 2025-02-04 |
0.5120 EUR |
788,598.2693 CRV |
0.5600 EUR |
0.4846 EUR |
0.5613 EUR |
0.4876 EUR |
| 2025-02-03 |
0.4832 EUR |
2,741,103.9937 CRV |
0.5416 EUR |
0.3982 EUR |
0.5795 EUR |
0.5795 EUR |
| 2025-02-02 |
0.5740 EUR |
2,354,892.3174 CRV |
0.6637 EUR |
0.5010 EUR |
0.6834 EUR |
0.5262 EUR |
| 2025-02-01 |
0.7081 EUR |
478,433.7686 CRV |
0.7486 EUR |
0.6646 EUR |
0.7575 EUR |
0.6700 EUR |
| 2025-01-31 |
0.7682 EUR |
415,191.9767 CRV |
0.7612 EUR |
0.7348 EUR |
0.7979 EUR |
0.7586 EUR |
| 2025-01-30 |
0.7404 EUR |
825,045.4030 CRV |
0.6738 EUR |
0.6684 EUR |
0.7746 EUR |
0.7649 EUR |
| 2025-01-29 |
0.6751 EUR |
905,215.2356 CRV |
0.6458 EUR |
0.6400 EUR |
0.7125 EUR |
0.6885 EUR |
| 2025-01-28 |
0.6899 EUR |
735,246.9542 CRV |
0.7089 EUR |
0.6638 EUR |
0.7182 EUR |
0.6713 EUR |
| 2025-01-27 |
0.6827 EUR |
1,616,374.3606 CRV |
0.7335 EUR |
0.6450 EUR |
0.7408 EUR |
0.7105 EUR |
| 2025-01-26 |
0.7717 EUR |
275,517.6829 CRV |
0.7608 EUR |
0.7300 EUR |
0.7914 EUR |
0.7346 EUR |
| 2025-01-25 |
0.7699 EUR |
267,459.8672 CRV |
0.7573 EUR |
0.7378 EUR |
0.7948 EUR |
0.7745 EUR |
| 2025-01-24 |
0.7947 EUR |
920,748.4337 CRV |
0.7550 EUR |
0.7281 EUR |
0.8253 EUR |
0.7600 EUR |
| 2025-01-23 |
0.7493 EUR |
1,107,810.5895 CRV |
0.7569 EUR |
0.7186 EUR |
0.7795 EUR |
0.7540 EUR |
| 2025-01-22 |
0.7844 EUR |
976,384.3732 CRV |
0.8222 EUR |
0.7586 EUR |
0.8301 EUR |
0.7645 EUR |
| 2025-01-21 |
0.8153 EUR |
1,387,033.5025 CRV |
0.8168 EUR |
0.7883 EUR |
0.8515 EUR |
0.8319 EUR |
| 2025-01-20 |
0.8443 EUR |
2,572,502.5153 CRV |
0.7920 EUR |
0.7658 EUR |
0.9184 EUR |
0.8393 EUR |
| 2025-01-19 |
0.8603 EUR |
3,306,833.5189 CRV |
0.8899 EUR |
0.7865 EUR |
0.9372 EUR |
0.8002 EUR |
| 2025-01-18 |
0.9328 EUR |
2,423,566.0918 CRV |
1.0109 EUR |
0.8648 EUR |
1.0300 EUR |
0.8768 EUR |
| 2025-01-17 |
0.9459 EUR |
1,597,527.5470 CRV |
0.9040 EUR |
0.9040 EUR |
1.0012 EUR |
0.9958 EUR |
| 2025-01-16 |
0.9225 EUR |
1,325,051.5135 CRV |
0.9322 EUR |
0.8926 EUR |
0.9530 EUR |
0.9405 EUR |
| 2025-01-15 |
0.8630 EUR |
806,390.0711 CRV |
0.8369 EUR |
0.8117 EUR |
0.9125 EUR |
0.9117 EUR |
| 2025-01-14 |
0.7902 EUR |
492,909.0425 CRV |
0.7923 EUR |
0.7871 EUR |
0.8349 EUR |
0.8174 EUR |