Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
3.4569 EUR |
302,669.0686 CRV |
3.2891 EUR |
3.2854 EUR |
3.6257 EUR |
3.3792 EUR |
| 2021-12-15 |
3.0523 EUR |
274,979.4202 CRV |
3.0383 EUR |
2.8725 EUR |
3.3692 EUR |
3.2606 EUR |
| 2021-12-14 |
2.9815 EUR |
215,314.0794 CRV |
2.9351 EUR |
2.8685 EUR |
3.0828 EUR |
3.0252 EUR |
| 2021-12-13 |
3.1004 EUR |
271,382.8412 CRV |
3.3876 EUR |
2.8855 EUR |
3.4532 EUR |
2.9594 EUR |
| 2021-12-12 |
3.2982 EUR |
112,069.7953 CRV |
3.2919 EUR |
3.1772 EUR |
3.4396 EUR |
3.3772 EUR |
| 2021-12-11 |
3.1841 EUR |
144,094.2813 CRV |
2.9753 EUR |
2.9143 EUR |
3.2943 EUR |
3.2512 EUR |
| 2021-12-10 |
3.1781 EUR |
138,911.7195 CRV |
3.2471 EUR |
2.9802 EUR |
3.3386 EUR |
3.0009 EUR |
| 2021-12-09 |
3.4361 EUR |
193,329.0757 CRV |
3.6841 EUR |
3.2000 EUR |
3.7609 EUR |
3.2889 EUR |
| 2021-12-08 |
3.5562 EUR |
239,602.2455 CRV |
3.6956 EUR |
3.3580 EUR |
3.7471 EUR |
3.6615 EUR |
| 2021-12-07 |
3.5141 EUR |
228,268.9799 CRV |
3.3202 EUR |
3.2693 EUR |
3.7383 EUR |
3.7202 EUR |
| 2021-12-06 |
3.1438 EUR |
314,157.1914 CRV |
3.2020 EUR |
2.8025 EUR |
3.3997 EUR |
3.3006 EUR |
| 2021-12-05 |
3.2682 EUR |
360,181.3659 CRV |
3.3887 EUR |
2.9199 EUR |
3.7215 EUR |
3.1368 EUR |
| 2021-12-04 |
3.1997 EUR |
830,848.4477 CRV |
3.8739 EUR |
2.5400 EUR |
3.9101 EUR |
3.3783 EUR |
| 2021-12-03 |
3.9405 EUR |
292,920.4356 CRV |
4.1804 EUR |
3.5637 EUR |
4.2739 EUR |
3.8776 EUR |
| 2021-12-02 |
4.2608 EUR |
162,342.9944 CRV |
4.4026 EUR |
4.1103 EUR |
4.6191 EUR |
4.2256 EUR |
| 2021-12-01 |
4.5882 EUR |
384,950.7099 CRV |
4.4358 EUR |
4.2506 EUR |
4.8604 EUR |
4.3572 EUR |
| 2021-11-30 |
4.1998 EUR |
240,830.3309 CRV |
4.1667 EUR |
3.9974 EUR |
4.4140 EUR |
4.3287 EUR |
| 2021-11-29 |
4.3138 EUR |
321,820.6631 CRV |
4.3217 EUR |
4.0870 EUR |
4.8480 EUR |
4.2147 EUR |
| 2021-11-28 |
4.0320 EUR |
314,161.6557 CRV |
4.2722 EUR |
3.6955 EUR |
4.3068 EUR |
4.2594 EUR |
| 2021-11-27 |
4.4896 EUR |
247,035.0329 CRV |
4.3677 EUR |
4.1336 EUR |
4.7460 EUR |
4.2558 EUR |
| 2021-11-26 |
4.5819 EUR |
747,219.0382 CRV |
5.3124 EUR |
4.1841 EUR |
5.4479 EUR |
4.3380 EUR |
| 2021-11-25 |
5.3084 EUR |
940,840.6105 CRV |
5.2300 EUR |
4.8000 EUR |
5.7247 EUR |
5.1839 EUR |
| 2021-11-24 |
4.6389 EUR |
933,499.6878 CRV |
4.5024 EUR |
4.0461 EUR |
5.3426 EUR |
5.3229 EUR |
| 2021-11-23 |
4.2177 EUR |
780,778.4892 CRV |
3.7919 EUR |
3.6651 EUR |
4.5317 EUR |
4.4954 EUR |
| 2021-11-22 |
3.8015 EUR |
566,219.1080 CRV |
3.3778 EUR |
3.3214 EUR |
4.0487 EUR |
3.7217 EUR |
| 2021-11-21 |
3.4217 EUR |
99,921.4138 CRV |
3.5054 EUR |
3.3298 EUR |
3.5054 EUR |
3.4308 EUR |
| 2021-11-20 |
3.5439 EUR |
87,485.5155 CRV |
3.5232 EUR |
3.4127 EUR |
3.7084 EUR |
3.5049 EUR |
| 2021-11-19 |
3.6041 EUR |
152,124.7525 CRV |
3.6508 EUR |
3.4151 EUR |
3.7825 EUR |
3.5415 EUR |
| 2021-11-18 |
3.4728 EUR |
418,258.3835 CRV |
3.5352 EUR |
3.1620 EUR |
3.7490 EUR |
3.5492 EUR |
| 2021-11-17 |
3.4677 EUR |
319,872.7886 CRV |
3.2805 EUR |
3.2805 EUR |
3.7600 EUR |
3.5081 EUR |
| 2021-11-16 |
3.1458 EUR |
208,444.3923 CRV |
3.4650 EUR |
2.9047 EUR |
3.4650 EUR |
3.2930 EUR |
| 2021-11-15 |
3.5483 EUR |
99,656.3867 CRV |
3.6137 EUR |
3.4339 EUR |
3.6281 EUR |
3.4786 EUR |
| 2021-11-14 |
3.6144 EUR |
80,140.0132 CRV |
3.7081 EUR |
3.5376 EUR |
3.8307 EUR |
3.5999 EUR |
| 2021-11-13 |
3.7264 EUR |
187,161.1015 CRV |
3.5393 EUR |
3.5393 EUR |
3.8481 EUR |
3.7137 EUR |
| 2021-11-12 |
3.5159 EUR |
134,518.7467 CRV |
3.6572 EUR |
3.3895 EUR |
3.7420 EUR |
3.4973 EUR |
| 2021-11-11 |
3.7069 EUR |
113,756.3857 CRV |
3.5605 EUR |
3.5487 EUR |
3.8697 EUR |
3.6903 EUR |
| 2021-11-10 |
3.7488 EUR |
257,770.8290 CRV |
3.9111 EUR |
3.2203 EUR |
3.9847 EUR |
3.5108 EUR |
| 2021-11-09 |
4.0925 EUR |
327,131.0018 CRV |
3.9985 EUR |
3.8267 EUR |
4.3247 EUR |
3.9458 EUR |
| 2021-11-08 |
3.8697 EUR |
217,334.1333 CRV |
3.8945 EUR |
3.7196 EUR |
4.0300 EUR |
4.0021 EUR |
| 2021-11-07 |
3.9021 EUR |
346,604.3703 CRV |
3.5680 EUR |
3.5406 EUR |
4.2000 EUR |
3.9200 EUR |
| 2021-11-06 |
3.5362 EUR |
116,412.0389 CRV |
3.5302 EUR |
3.3739 EUR |
3.7281 EUR |
3.5599 EUR |
| 2021-11-05 |
3.5635 EUR |
109,999.1068 CRV |
3.6134 EUR |
3.4864 EUR |
3.6516 EUR |
3.5193 EUR |
| 2021-11-04 |
3.6733 EUR |
126,610.8351 CRV |
3.7683 EUR |
3.5163 EUR |
3.9167 EUR |
3.5944 EUR |
| 2021-11-03 |
3.7490 EUR |
255,465.6358 CRV |
3.7074 EUR |
3.5362 EUR |
3.9780 EUR |
3.7838 EUR |
| 2021-11-02 |
3.7765 EUR |
184,409.4232 CRV |
3.8838 EUR |
3.6674 EUR |
3.9977 EUR |
3.6841 EUR |
| 2021-11-01 |
3.7748 EUR |
246,066.5593 CRV |
3.8337 EUR |
3.6210 EUR |
3.9230 EUR |
3.8811 EUR |
| 2021-10-31 |
3.8589 EUR |
329,377.3257 CRV |
4.0948 EUR |
3.7272 EUR |
4.0948 EUR |
3.8389 EUR |
| 2021-10-30 |
4.3070 EUR |
535,802.7305 CRV |
4.0335 EUR |
3.9472 EUR |
4.7721 EUR |
4.1127 EUR |
| 2021-10-29 |
4.1100 EUR |
370,538.3600 CRV |
4.0640 EUR |
3.9206 EUR |
4.5068 EUR |
4.0253 EUR |
| 2021-10-28 |
4.2281 EUR |
531,601.2164 CRV |
3.8337 EUR |
3.8284 EUR |
4.7531 EUR |
4.1487 EUR |