Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-13 |
0.7719 EUR |
2,170,080.5540 CRV |
0.7998 EUR |
0.7143 EUR |
0.8264 EUR |
0.7433 EUR |
| 2025-01-12 |
0.8147 EUR |
715,071.8057 CRV |
0.8254 EUR |
0.7970 EUR |
0.8258 EUR |
0.8037 EUR |
| 2025-01-11 |
0.7975 EUR |
1,869,503.5746 CRV |
0.8069 EUR |
0.7723 EUR |
0.8483 EUR |
0.8276 EUR |
| 2025-01-10 |
0.8073 EUR |
2,844,986.8351 CRV |
0.7924 EUR |
0.7737 EUR |
0.8397 EUR |
0.8100 EUR |
| 2025-01-09 |
0.7851 EUR |
3,254,996.9060 CRV |
0.8387 EUR |
0.7630 EUR |
0.8584 EUR |
0.7683 EUR |
| 2025-01-08 |
0.8244 EUR |
1,699,178.0577 CRV |
0.8673 EUR |
0.7615 EUR |
0.8772 EUR |
0.8372 EUR |
| 2025-01-07 |
0.9067 EUR |
2,391,417.2131 CRV |
0.9588 EUR |
0.8665 EUR |
0.9683 EUR |
0.8687 EUR |
| 2025-01-06 |
0.9753 EUR |
986,190.2268 CRV |
1.0013 EUR |
0.9378 EUR |
1.0248 EUR |
0.9482 EUR |
| 2025-01-05 |
1.0008 EUR |
1,101,497.3254 CRV |
1.0179 EUR |
0.9859 EUR |
1.0215 EUR |
1.0065 EUR |
| 2025-01-04 |
1.0479 EUR |
374,392.9716 CRV |
1.0472 EUR |
1.0149 EUR |
1.0735 EUR |
1.0233 EUR |
| 2025-01-03 |
1.0301 EUR |
2,064,289.1794 CRV |
0.9785 EUR |
0.9458 EUR |
1.0828 EUR |
1.0506 EUR |
| 2025-01-02 |
0.9763 EUR |
1,649,601.6869 CRV |
0.9305 EUR |
0.9243 EUR |
1.0126 EUR |
0.9956 EUR |
| 2025-01-01 |
0.8807 EUR |
1,879,211.8100 CRV |
0.8599 EUR |
0.8349 EUR |
0.9469 EUR |
0.9366 EUR |
| 2024-12-31 |
0.8780 EUR |
3,586,116.2674 CRV |
0.8890 EUR |
0.8500 EUR |
0.9148 EUR |
0.8623 EUR |
| 2024-12-30 |
0.9073 EUR |
3,303,837.0640 CRV |
0.9067 EUR |
0.8636 EUR |
0.9536 EUR |
0.8851 EUR |
| 2024-12-29 |
0.9453 EUR |
1,213,865.1798 CRV |
0.9808 EUR |
0.9008 EUR |
0.9834 EUR |
0.9012 EUR |
| 2024-12-28 |
0.8970 EUR |
2,671,283.9311 CRV |
0.8617 EUR |
0.8198 EUR |
1.0027 EUR |
1.0010 EUR |
| 2024-12-27 |
0.9178 EUR |
5,512,159.2745 CRV |
0.9177 EUR |
0.8619 EUR |
0.9713 EUR |
0.8630 EUR |
| 2024-12-26 |
0.8998 EUR |
2,216,382.2354 CRV |
0.9806 EUR |
0.8576 EUR |
0.9852 EUR |
0.9027 EUR |
| 2024-12-25 |
0.9968 EUR |
743,374.4683 CRV |
0.9775 EUR |
0.9690 EUR |
1.0242 EUR |
0.9764 EUR |
| 2024-12-24 |
0.9619 EUR |
1,992,402.3995 CRV |
0.9066 EUR |
0.8726 EUR |
1.0228 EUR |
0.9890 EUR |
| 2024-12-23 |
0.7988 EUR |
565,439.4423 CRV |
0.7849 EUR |
0.7700 EUR |
0.8613 EUR |
0.8112 EUR |
| 2024-12-22 |
0.7527 EUR |
3,909,778.1568 CRV |
0.7552 EUR |
0.7100 EUR |
0.8094 EUR |
0.7972 EUR |
| 2024-12-21 |
0.8145 EUR |
1,377,102.9785 CRV |
0.7950 EUR |
0.7495 EUR |
0.9000 EUR |
0.7642 EUR |
| 2024-12-20 |
0.7279 EUR |
5,775,634.1317 CRV |
0.8098 EUR |
0.6536 EUR |
0.8364 EUR |
0.8067 EUR |
| 2024-12-19 |
0.8742 EUR |
4,634,180.6510 CRV |
0.9203 EUR |
0.7836 EUR |
0.9429 EUR |
0.8219 EUR |
| 2024-12-18 |
1.0033 EUR |
2,705,477.3890 CRV |
1.0636 EUR |
0.8800 EUR |
1.0680 EUR |
0.9488 EUR |
| 2024-12-17 |
1.0609 EUR |
1,223,459.3476 CRV |
1.0155 EUR |
0.9955 EUR |
1.1030 EUR |
1.0687 EUR |
| 2024-12-16 |
1.0412 EUR |
1,984,370.5713 CRV |
1.0714 EUR |
0.9986 EUR |
1.1054 EUR |
1.0357 EUR |
| 2024-12-15 |
1.0738 EUR |
1,061,556.8725 CRV |
1.0878 EUR |
1.0488 EUR |
1.1141 EUR |
1.0668 EUR |
| 2024-12-14 |
1.1513 EUR |
1,948,291.2419 CRV |
1.0792 EUR |
1.0610 EUR |
1.2352 EUR |
1.0744 EUR |
| 2024-12-13 |
1.1176 EUR |
1,360,596.1205 CRV |
1.1390 EUR |
1.0643 EUR |
1.1896 EUR |
1.0846 EUR |
| 2024-12-12 |
1.0790 EUR |
1,861,175.0407 CRV |
1.0740 EUR |
1.0266 EUR |
1.1471 EUR |
1.1423 EUR |