Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
3.8241 EUR |
658,767.4200 CRV |
4.0033 EUR |
3.4383 EUR |
4.0687 EUR |
3.7559 EUR |
| 2021-10-26 |
4.2306 EUR |
1,248,623.2417 CRV |
4.1362 EUR |
3.8992 EUR |
4.6096 EUR |
3.9048 EUR |
| 2021-10-25 |
3.6777 EUR |
1,071,173.9602 CRV |
3.0193 EUR |
2.9930 EUR |
4.1528 EUR |
4.1503 EUR |
| 2021-10-24 |
3.1972 EUR |
500,899.8178 CRV |
3.1729 EUR |
2.9683 EUR |
3.4067 EUR |
3.0433 EUR |
| 2021-10-23 |
2.9810 EUR |
483,431.8235 CRV |
2.8615 EUR |
2.7282 EUR |
3.2781 EUR |
3.1453 EUR |
| 2021-10-22 |
2.6707 EUR |
368,131.8582 CRV |
2.4897 EUR |
2.4156 EUR |
2.8499 EUR |
2.8069 EUR |
| 2021-10-21 |
2.5456 EUR |
74,626.5020 CRV |
2.5022 EUR |
2.4416 EUR |
2.6171 EUR |
2.4801 EUR |
| 2021-10-20 |
2.4765 EUR |
81,394.2423 CRV |
2.3998 EUR |
2.3998 EUR |
2.5468 EUR |
2.4947 EUR |
| 2021-10-19 |
2.3801 EUR |
82,333.5032 CRV |
2.4059 EUR |
2.3080 EUR |
2.4393 EUR |
2.4061 EUR |
| 2021-10-18 |
2.4029 EUR |
43,928.5385 CRV |
2.4736 EUR |
2.3491 EUR |
2.4736 EUR |
2.4009 EUR |
| 2021-10-17 |
2.4477 EUR |
34,106.1323 CRV |
2.4831 EUR |
2.3500 EUR |
2.5182 EUR |
2.4399 EUR |
| 2021-10-16 |
2.5534 EUR |
79,852.5757 CRV |
2.5069 EUR |
2.4781 EUR |
2.6538 EUR |
2.5090 EUR |
| 2021-10-15 |
2.4899 EUR |
166,227.5901 CRV |
2.4857 EUR |
2.4130 EUR |
2.5972 EUR |
2.5013 EUR |
| 2021-10-14 |
2.5926 EUR |
109,747.7343 CRV |
2.5601 EUR |
2.4716 EUR |
2.7235 EUR |
2.4716 EUR |
| 2021-10-13 |
2.4897 EUR |
194,274.2705 CRV |
2.3388 EUR |
2.2971 EUR |
2.5867 EUR |
2.5507 EUR |
| 2021-10-12 |
2.2650 EUR |
61,496.9425 CRV |
2.3243 EUR |
2.1818 EUR |
2.3392 EUR |
2.3232 EUR |
| 2021-10-11 |
2.3656 EUR |
65,802.1861 CRV |
2.3310 EUR |
2.2767 EUR |
2.4305 EUR |
2.3109 EUR |
| 2021-10-10 |
2.4328 EUR |
127,915.3516 CRV |
2.4950 EUR |
2.3289 EUR |
2.5099 EUR |
2.3539 EUR |
| 2021-10-09 |
2.5789 EUR |
126,206.1751 CRV |
2.5488 EUR |
2.4814 EUR |
2.6781 EUR |
2.4951 EUR |
| 2021-10-08 |
2.4506 EUR |
114,449.4646 CRV |
2.4273 EUR |
2.3868 EUR |
2.5215 EUR |
2.5075 EUR |
| 2021-10-07 |
2.3981 EUR |
106,720.6087 CRV |
2.3679 EUR |
2.2970 EUR |
2.5097 EUR |
2.4095 EUR |
| 2021-10-06 |
2.4031 EUR |
267,222.9369 CRV |
2.5113 EUR |
2.2740 EUR |
2.5328 EUR |
2.3616 EUR |
| 2021-10-05 |
2.4912 EUR |
200,379.6800 CRV |
2.5000 EUR |
2.3774 EUR |
2.6104 EUR |
2.5024 EUR |
| 2021-10-04 |
2.3829 EUR |
267,286.9488 CRV |
2.4223 EUR |
2.2676 EUR |
2.4999 EUR |
2.4634 EUR |
| 2021-10-03 |
2.4342 EUR |
267,318.0944 CRV |
2.2079 EUR |
2.1770 EUR |
2.5515 EUR |
2.4652 EUR |
| 2021-10-02 |
2.2200 EUR |
79,290.2265 CRV |
2.1874 EUR |
2.1217 EUR |
2.2873 EUR |
2.2506 EUR |
| 2021-10-01 |
2.1078 EUR |
95,222.7671 CRV |
2.0200 EUR |
1.9774 EUR |
2.2089 EUR |
2.1807 EUR |
| 2021-09-30 |
1.9980 EUR |
53,177.5455 CRV |
1.9546 EUR |
1.9395 EUR |
2.0588 EUR |
1.9958 EUR |
| 2021-09-29 |
2.0003 EUR |
70,522.4191 CRV |
1.9023 EUR |
1.9023 EUR |
2.0568 EUR |
1.9619 EUR |
| 2021-09-28 |
1.9922 EUR |
91,796.3905 CRV |
2.0327 EUR |
1.9136 EUR |
2.0655 EUR |
1.9714 EUR |
| 2021-09-27 |
2.2361 EUR |
190,877.5123 CRV |
2.1734 EUR |
2.0213 EUR |
2.3555 EUR |
2.0308 EUR |
| 2021-09-26 |
2.0743 EUR |
132,258.3614 CRV |
1.9500 EUR |
1.7665 EUR |
2.2358 EUR |
2.1707 EUR |
| 2021-09-25 |
2.0126 EUR |
103,503.5242 CRV |
2.0792 EUR |
1.9479 EUR |
2.0963 EUR |
1.9858 EUR |
| 2021-09-24 |
2.1556 EUR |
111,554.5617 CRV |
2.3600 EUR |
1.9357 EUR |
2.3600 EUR |
2.0925 EUR |
| 2021-09-23 |
2.1994 EUR |
104,383.2953 CRV |
2.0831 EUR |
2.0194 EUR |
2.4157 EUR |
2.3904 EUR |
| 2021-09-22 |
2.0796 EUR |
93,807.2336 CRV |
1.8669 EUR |
1.8418 EUR |
2.1492 EUR |
2.0860 EUR |
| 2021-09-21 |
2.0531 EUR |
69,217.3301 CRV |
1.9994 EUR |
1.8279 EUR |
2.2600 EUR |
1.8852 EUR |
| 2021-09-20 |
2.2097 EUR |
152,427.5413 CRV |
2.6236 EUR |
1.9901 EUR |
2.6847 EUR |
2.0409 EUR |
| 2021-09-19 |
2.5132 EUR |
120,160.2241 CRV |
2.4252 EUR |
2.2935 EUR |
2.6367 EUR |
2.5927 EUR |
| 2021-09-18 |
2.4461 EUR |
78,160.9522 CRV |
2.3816 EUR |
2.3163 EUR |
2.5285 EUR |
2.4354 EUR |
| 2021-09-17 |
2.5777 EUR |
186,704.1962 CRV |
2.6394 EUR |
2.3918 EUR |
2.7329 EUR |
2.3996 EUR |
| 2021-09-16 |
2.7437 EUR |
340,822.9360 CRV |
2.5710 EUR |
2.4757 EUR |
2.9330 EUR |
2.6594 EUR |
| 2021-09-15 |
2.5613 EUR |
548,427.5136 CRV |
2.3552 EUR |
2.3083 EUR |
2.8000 EUR |
2.5600 EUR |
| 2021-09-14 |
2.2504 EUR |
668,595.9960 CRV |
1.9984 EUR |
1.9977 EUR |
2.4210 EUR |
2.3734 EUR |
| 2021-09-13 |
1.8594 EUR |
57,798.7414 CRV |
2.0536 EUR |
1.7486 EUR |
2.0992 EUR |
1.9973 EUR |
| 2021-09-12 |
1.9741 EUR |
72,165.6333 CRV |
1.9303 EUR |
1.8807 EUR |
2.0488 EUR |
2.0464 EUR |
| 2021-09-11 |
1.9051 EUR |
52,540.6665 CRV |
1.8202 EUR |
1.8017 EUR |
1.9741 EUR |
1.9144 EUR |
| 2021-09-10 |
1.9612 EUR |
139,016.2600 CRV |
2.0260 EUR |
1.7483 EUR |
2.0868 EUR |
1.7888 EUR |
| 2021-09-09 |
1.8864 EUR |
168,917.1759 CRV |
1.6650 EUR |
1.6526 EUR |
2.0350 EUR |
2.0209 EUR |
| 2021-09-08 |
1.6375 EUR |
36,646.0364 CRV |
1.7055 EUR |
1.5425 EUR |
1.7229 EUR |
1.6911 EUR |