Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.5344 EUR |
319,117.9117 CRV |
0.5265 EUR |
0.5217 EUR |
0.5470 EUR |
0.5271 EUR |
| 2023-12-19 |
0.5394 EUR |
281,478.5480 CRV |
0.5660 EUR |
0.5154 EUR |
0.5750 EUR |
0.5261 EUR |
| 2023-12-18 |
0.5577 EUR |
300,048.4541 CRV |
0.6033 EUR |
0.5291 EUR |
0.6033 EUR |
0.5668 EUR |
| 2023-12-17 |
0.6050 EUR |
603,328.9470 CRV |
0.5862 EUR |
0.5707 EUR |
0.6244 EUR |
0.6007 EUR |
| 2023-12-16 |
0.5923 EUR |
223,262.1794 CRV |
0.5863 EUR |
0.5730 EUR |
0.6030 EUR |
0.5838 EUR |
| 2023-12-15 |
0.5895 EUR |
161,714.7018 CRV |
0.5816 EUR |
0.5724 EUR |
0.6046 EUR |
0.5900 EUR |
| 2023-12-14 |
0.5822 EUR |
327,814.5456 CRV |
0.5905 EUR |
0.5600 EUR |
0.5939 EUR |
0.5895 EUR |
| 2023-12-13 |
0.5866 EUR |
240,102.1942 CRV |
0.5974 EUR |
0.5687 EUR |
0.5978 EUR |
0.5879 EUR |
| 2023-12-12 |
0.5980 EUR |
737,136.1637 CRV |
0.6096 EUR |
0.5778 EUR |
0.6226 EUR |
0.5970 EUR |
| 2023-12-11 |
0.6344 EUR |
608,239.7165 CRV |
0.6698 EUR |
0.5930 EUR |
0.6715 EUR |
0.6080 EUR |
| 2023-12-10 |
0.6565 EUR |
295,819.5795 CRV |
0.6287 EUR |
0.6222 EUR |
0.6733 EUR |
0.6653 EUR |
| 2023-12-09 |
0.6349 EUR |
286,421.0459 CRV |
0.6408 EUR |
0.6200 EUR |
0.6555 EUR |
0.6200 EUR |
| 2023-12-08 |
0.6318 EUR |
362,638.1515 CRV |
0.6009 EUR |
0.6009 EUR |
0.6504 EUR |
0.6419 EUR |
| 2023-12-07 |
0.5906 EUR |
293,933.4006 CRV |
0.5636 EUR |
0.5621 EUR |
0.6116 EUR |
0.5938 EUR |
| 2023-12-06 |
0.5802 EUR |
363,935.8800 CRV |
0.5833 EUR |
0.5630 EUR |
0.5968 EUR |
0.5650 EUR |
| 2023-12-05 |
0.5490 EUR |
313,020.3947 CRV |
0.5553 EUR |
0.5379 EUR |
0.5700 EUR |
0.5677 EUR |
| 2023-12-04 |
0.5514 EUR |
140,521.5118 CRV |
0.5522 EUR |
0.5300 EUR |
0.5667 EUR |
0.5596 EUR |
| 2023-12-03 |
0.5499 EUR |
120,320.2859 CRV |
0.5590 EUR |
0.5416 EUR |
0.5643 EUR |
0.5470 EUR |
| 2023-12-02 |
0.5461 EUR |
160,232.0833 CRV |
0.5256 EUR |
0.5255 EUR |
0.5586 EUR |
0.5582 EUR |
| 2023-12-01 |
0.5232 EUR |
85,259.9157 CRV |
0.5101 EUR |
0.5101 EUR |
0.5271 EUR |
0.5221 EUR |
| 2023-11-30 |
0.5092 EUR |
47,327.1490 CRV |
0.5021 EUR |
0.5000 EUR |
0.5157 EUR |
0.5115 EUR |
| 2023-11-29 |
0.5096 EUR |
61,319.2749 CRV |
0.5092 EUR |
0.4987 EUR |
0.5204 EUR |
0.5007 EUR |
| 2023-11-28 |
0.5167 EUR |
40,356.3128 CRV |
0.5107 EUR |
0.5037 EUR |
0.5207 EUR |
0.5098 EUR |
| 2023-11-27 |
0.5183 EUR |
112,042.9020 CRV |
0.5309 EUR |
0.5007 EUR |
0.5368 EUR |
0.5040 EUR |
| 2023-11-26 |
0.5387 EUR |
42,386.5129 CRV |
0.5479 EUR |
0.5224 EUR |
0.5555 EUR |
0.5323 EUR |
| 2023-11-25 |
0.5452 EUR |
122,081.0397 CRV |
0.5365 EUR |
0.5358 EUR |
0.5508 EUR |
0.5451 EUR |
| 2023-11-24 |
0.5417 EUR |
88,042.5187 CRV |
0.5307 EUR |
0.5307 EUR |
0.5520 EUR |
0.5331 EUR |
| 2023-11-23 |
0.5303 EUR |
93,305.9678 CRV |
0.5383 EUR |
0.5195 EUR |
0.5416 EUR |
0.5305 EUR |
| 2023-11-22 |
0.5101 EUR |
295,516.4319 CRV |
0.4840 EUR |
0.4822 EUR |
0.5372 EUR |
0.5372 EUR |
| 2023-11-21 |
0.5124 EUR |
143,327.1713 CRV |
0.5256 EUR |
0.4736 EUR |
0.5323 EUR |
0.4736 EUR |
| 2023-11-20 |
0.5278 EUR |
83,751.0585 CRV |
0.5259 EUR |
0.5152 EUR |
0.5383 EUR |
0.5201 EUR |
| 2023-11-19 |
0.5179 EUR |
95,349.8809 CRV |
0.5136 EUR |
0.5050 EUR |
0.5276 EUR |
0.5274 EUR |
| 2023-11-18 |
0.5136 EUR |
68,031.0534 CRV |
0.5219 EUR |
0.4930 EUR |
0.5224 EUR |
0.5138 EUR |
| 2023-11-17 |
0.5252 EUR |
131,438.3082 CRV |
0.5275 EUR |
0.4992 EUR |
0.5471 EUR |
0.5217 EUR |
| 2023-11-16 |
0.5465 EUR |
181,987.6991 CRV |
0.5631 EUR |
0.5194 EUR |
0.5741 EUR |
0.5303 EUR |
| 2023-11-15 |
0.5551 EUR |
397,855.0218 CRV |
0.5269 EUR |
0.5236 EUR |
0.5737 EUR |
0.5737 EUR |
| 2023-11-14 |
0.5286 EUR |
216,255.9153 CRV |
0.5362 EUR |
0.4924 EUR |
0.5505 EUR |
0.5256 EUR |
| 2023-11-13 |
0.5641 EUR |
325,070.4881 CRV |
0.5910 EUR |
0.5351 EUR |
0.6066 EUR |
0.5444 EUR |
| 2023-11-12 |
0.5955 EUR |
275,548.8584 CRV |
0.5860 EUR |
0.5632 EUR |
0.6144 EUR |
0.5885 EUR |
| 2023-11-11 |
0.5789 EUR |
544,642.0367 CRV |
0.5668 EUR |
0.5466 EUR |
0.6078 EUR |
0.5802 EUR |
| 2023-11-10 |
0.5531 EUR |
767,960.4682 CRV |
0.5200 EUR |
0.5200 EUR |
0.5729 EUR |
0.5600 EUR |
| 2023-11-09 |
0.5080 EUR |
684,440.1702 CRV |
0.5305 EUR |
0.4252 EUR |
0.5530 EUR |
0.5149 EUR |
| 2023-11-08 |
0.5311 EUR |
135,986.9567 CRV |
0.5222 EUR |
0.5165 EUR |
0.5409 EUR |
0.5328 EUR |
| 2023-11-07 |
0.5262 EUR |
236,659.6264 CRV |
0.5328 EUR |
0.5070 EUR |
0.5528 EUR |
0.5228 EUR |
| 2023-11-06 |
0.5279 EUR |
345,168.9374 CRV |
0.5323 EUR |
0.5200 EUR |
0.5400 EUR |
0.5341 EUR |
| 2023-11-05 |
0.5185 EUR |
394,433.3360 CRV |
0.5168 EUR |
0.5052 EUR |
0.5381 EUR |
0.5292 EUR |
| 2023-11-04 |
0.5048 EUR |
139,882.6422 CRV |
0.4966 EUR |
0.4900 EUR |
0.5231 EUR |
0.5165 EUR |
| 2023-11-03 |
0.4831 EUR |
130,656.7969 CRV |
0.4755 EUR |
0.4679 EUR |
0.4991 EUR |
0.4987 EUR |
| 2023-11-02 |
0.4898 EUR |
276,415.2033 CRV |
0.4913 EUR |
0.4717 EUR |
0.5083 EUR |
0.4806 EUR |
| 2023-11-01 |
0.4724 EUR |
185,276.7210 CRV |
0.4524 EUR |
0.4433 EUR |
0.4979 EUR |
0.4886 EUR |