Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.7044 EUR |
704,922.6158 CRV |
0.6936 EUR |
0.6891 EUR |
0.7201 EUR |
0.6950 EUR |
| 2025-08-26 |
0.6754 EUR |
396,481.0267 CRV |
0.6685 EUR |
0.6600 EUR |
0.7051 EUR |
0.6992 EUR |
| 2025-08-25 |
0.7102 EUR |
914,835.2285 CRV |
0.7816 EUR |
0.6574 EUR |
0.7816 EUR |
0.6661 EUR |
| 2025-08-24 |
0.7623 EUR |
1,776,487.4835 CRV |
0.7658 EUR |
0.7310 EUR |
0.7987 EUR |
0.7660 EUR |
| 2025-08-23 |
0.7625 EUR |
376,223.9315 CRV |
0.7956 EUR |
0.7497 EUR |
0.7956 EUR |
0.7657 EUR |
| 2025-08-22 |
0.7605 EUR |
885,251.9443 CRV |
0.7411 EUR |
0.7120 EUR |
0.7976 EUR |
0.7976 EUR |
| 2025-08-21 |
0.7397 EUR |
426,835.5425 CRV |
0.7541 EUR |
0.7311 EUR |
0.7557 EUR |
0.7432 EUR |
| 2025-08-20 |
0.7405 EUR |
533,740.2402 CRV |
0.7099 EUR |
0.7098 EUR |
0.7688 EUR |
0.7575 EUR |
| 2025-08-19 |
0.7291 EUR |
487,658.3528 CRV |
0.7432 EUR |
0.7072 EUR |
0.7600 EUR |
0.7133 EUR |
| 2025-08-18 |
0.7475 EUR |
347,236.4616 CRV |
0.7506 EUR |
0.7167 EUR |
0.7670 EUR |
0.7534 EUR |
| 2025-08-17 |
0.7559 EUR |
401,049.6144 CRV |
0.7435 EUR |
0.7384 EUR |
0.7775 EUR |
0.7609 EUR |
| 2025-08-16 |
0.7408 EUR |
181,342.2761 CRV |
0.7456 EUR |
0.7297 EUR |
0.7531 EUR |
0.7407 EUR |
| 2025-08-15 |
0.7674 EUR |
694,904.9820 CRV |
0.7846 EUR |
0.7319 EUR |
0.7973 EUR |
0.7413 EUR |
| 2025-08-14 |
0.8290 EUR |
1,075,224.8659 CRV |
0.8838 EUR |
0.7820 EUR |
0.8935 EUR |
0.7992 EUR |
| 2025-08-13 |
0.8784 EUR |
744,491.9543 CRV |
0.8361 EUR |
0.8262 EUR |
0.9048 EUR |
0.8762 EUR |
| 2025-08-12 |
0.8007 EUR |
524,175.7565 CRV |
0.7974 EUR |
0.7720 EUR |
0.8500 EUR |
0.8406 EUR |
| 2025-08-11 |
0.8414 EUR |
565,519.7591 CRV |
0.8344 EUR |
0.7954 EUR |
0.8784 EUR |
0.7962 EUR |
| 2025-08-10 |
0.8335 EUR |
252,629.5816 CRV |
0.8456 EUR |
0.8082 EUR |
0.8591 EUR |
0.8235 EUR |
| 2025-08-09 |
0.8401 EUR |
557,038.2568 CRV |
0.8187 EUR |
0.8087 EUR |
0.8612 EUR |
0.8488 EUR |
| 2025-08-08 |
0.8048 EUR |
804,592.9212 CRV |
0.8056 EUR |
0.7764 EUR |
0.8319 EUR |
0.8174 EUR |
| 2025-08-07 |
0.7900 EUR |
355,471.6471 CRV |
0.7856 EUR |
0.7600 EUR |
0.8209 EUR |
0.8113 EUR |
| 2025-08-06 |
0.7813 EUR |
295,269.3088 CRV |
0.7807 EUR |
0.7620 EUR |
0.8010 EUR |
0.7868 EUR |
| 2025-08-05 |
0.7822 EUR |
536,104.1630 CRV |
0.7956 EUR |
0.7545 EUR |
0.8145 EUR |
0.7859 EUR |
| 2025-08-04 |
0.7970 EUR |
682,711.5108 CRV |
0.8026 EUR |
0.7673 EUR |
0.8257 EUR |
0.8145 EUR |
| 2025-08-03 |
0.7831 EUR |
631,704.5518 CRV |
0.7464 EUR |
0.7335 EUR |
0.8025 EUR |
0.7881 EUR |
| 2025-08-02 |
0.7629 EUR |
409,740.9368 CRV |
0.7600 EUR |
0.7366 EUR |
0.8000 EUR |
0.7435 EUR |
| 2025-08-01 |
0.8047 EUR |
1,307,630.6158 CRV |
0.8206 EUR |
0.7601 EUR |
0.8401 EUR |
0.7785 EUR |
| 2025-07-31 |
0.8748 EUR |
1,002,224.0019 CRV |
0.8970 EUR |
0.8197 EUR |
0.9220 EUR |
0.8207 EUR |
| 2025-07-30 |
0.8804 EUR |
1,788,967.7642 CRV |
0.8536 EUR |
0.8222 EUR |
0.9321 EUR |
0.8939 EUR |
| 2025-07-29 |
0.8560 EUR |
1,435,941.1863 CRV |
0.8673 EUR |
0.8278 EUR |
0.9031 EUR |
0.8435 EUR |
| 2025-07-28 |
0.8629 EUR |
1,312,400.9570 CRV |
0.8719 EUR |
0.8330 EUR |
0.8870 EUR |
0.8767 EUR |
| 2025-07-27 |
0.9163 EUR |
1,502,458.4095 CRV |
0.9331 EUR |
0.8636 EUR |
0.9890 EUR |
0.8690 EUR |
| 2025-07-26 |
0.9078 EUR |
2,180,447.6170 CRV |
0.8820 EUR |
0.8625 EUR |
0.9708 EUR |
0.9500 EUR |
| 2025-07-25 |
0.8787 EUR |
2,531,863.4070 CRV |
0.8044 EUR |
0.7988 EUR |
0.9300 EUR |
0.8855 EUR |
| 2025-07-24 |
0.8374 EUR |
1,354,711.0664 CRV |
0.7931 EUR |
0.7704 EUR |
0.8794 EUR |
0.8385 EUR |
| 2025-07-23 |
0.8352 EUR |
1,942,086.9046 CRV |
0.8438 EUR |
0.7692 EUR |
0.8918 EUR |
0.8139 EUR |
| 2025-07-22 |
0.8067 EUR |
780,492.4057 CRV |
0.8170 EUR |
0.7767 EUR |
0.8488 EUR |
0.7827 EUR |
| 2025-07-21 |
0.8374 EUR |
1,161,941.3508 CRV |
0.8304 EUR |
0.8063 EUR |
0.8650 EUR |
0.8094 EUR |
| 2025-07-20 |
0.8545 EUR |
2,705,049.0699 CRV |
0.8428 EUR |
0.8200 EUR |
0.8850 EUR |
0.8295 EUR |
| 2025-07-19 |
0.8313 EUR |
1,815,808.6776 CRV |
0.8459 EUR |
0.7897 EUR |
0.8615 EUR |
0.8349 EUR |
| 2025-07-18 |
0.8499 EUR |
3,313,911.6164 CRV |
0.8681 EUR |
0.7841 EUR |
0.9269 EUR |
0.8015 EUR |
| 2025-07-17 |
0.8122 EUR |
3,439,199.3385 CRV |
0.7950 EUR |
0.7781 EUR |
0.8850 EUR |
0.8328 EUR |
| 2025-07-16 |
0.7213 EUR |
3,198,150.4128 CRV |
0.6538 EUR |
0.6446 EUR |
0.8105 EUR |
0.7969 EUR |
| 2025-07-15 |
0.6149 EUR |
1,914,804.0507 CRV |
0.6032 EUR |
0.5883 EUR |
0.6500 EUR |
0.6479 EUR |
| 2025-07-14 |
0.5899 EUR |
1,205,864.2277 CRV |
0.5552 EUR |
0.5546 EUR |
0.6232 EUR |
0.6112 EUR |
| 2025-07-13 |
0.5643 EUR |
541,401.8205 CRV |
0.5234 EUR |
0.5234 EUR |
0.5768 EUR |
0.5634 EUR |
| 2025-07-12 |
0.5267 EUR |
306,135.7420 CRV |
0.5370 EUR |
0.5138 EUR |
0.5456 EUR |
0.5213 EUR |
| 2025-07-11 |
0.5416 EUR |
851,055.8757 CRV |
0.5111 EUR |
0.5101 EUR |
0.5635 EUR |
0.5547 EUR |
| 2025-07-10 |
0.4912 EUR |
941,213.7209 CRV |
0.4770 EUR |
0.4752 EUR |
0.5171 EUR |
0.5115 EUR |
| 2025-07-09 |
0.4669 EUR |
846,832.2362 CRV |
0.4406 EUR |
0.4392 EUR |
0.4825 EUR |
0.4779 EUR |