Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.4525 EUR |
29,850.9197 CRV |
0.4605 EUR |
0.4410 EUR |
0.4662 EUR |
0.4525 EUR |
| 2023-10-30 |
0.4634 EUR |
29,048.3153 CRV |
0.4708 EUR |
0.4571 EUR |
0.4764 EUR |
0.4586 EUR |
| 2023-10-29 |
0.4622 EUR |
33,686.6375 CRV |
0.4560 EUR |
0.4524 EUR |
0.4700 EUR |
0.4676 EUR |
| 2023-10-28 |
0.4523 EUR |
60,186.9250 CRV |
0.4427 EUR |
0.4427 EUR |
0.4585 EUR |
0.4556 EUR |
| 2023-10-27 |
0.4390 EUR |
106,608.0413 CRV |
0.4479 EUR |
0.4328 EUR |
0.4492 EUR |
0.4402 EUR |
| 2023-10-26 |
0.4520 EUR |
43,753.2262 CRV |
0.4537 EUR |
0.4348 EUR |
0.4733 EUR |
0.4533 EUR |
| 2023-10-25 |
0.4521 EUR |
72,595.4193 CRV |
0.4519 EUR |
0.4424 EUR |
0.4601 EUR |
0.4532 EUR |
| 2023-10-24 |
0.4410 EUR |
201,433.3150 CRV |
0.4398 EUR |
0.4273 EUR |
0.4611 EUR |
0.4514 EUR |
| 2023-10-23 |
0.4297 EUR |
68,091.1158 CRV |
0.4255 EUR |
0.4218 EUR |
0.4421 EUR |
0.4398 EUR |
| 2023-10-22 |
0.4188 EUR |
55,259.9689 CRV |
0.4167 EUR |
0.4115 EUR |
0.4262 EUR |
0.4262 EUR |
| 2023-10-21 |
0.4090 EUR |
117,569.3001 CRV |
0.4000 EUR |
0.4000 EUR |
0.4182 EUR |
0.4151 EUR |
| 2023-10-20 |
0.3992 EUR |
74,965.4513 CRV |
0.3921 EUR |
0.3916 EUR |
0.4065 EUR |
0.3992 EUR |
| 2023-10-19 |
0.3984 EUR |
49,351.6531 CRV |
0.4015 EUR |
0.3891 EUR |
0.4060 EUR |
0.3910 EUR |
| 2023-10-18 |
0.4099 EUR |
154,644.5369 CRV |
0.4097 EUR |
0.4040 EUR |
0.4178 EUR |
0.4070 EUR |
| 2023-10-17 |
0.4109 EUR |
58,469.9515 CRV |
0.4225 EUR |
0.4063 EUR |
0.4264 EUR |
0.4109 EUR |
| 2023-10-16 |
0.4249 EUR |
85,576.8597 CRV |
0.4181 EUR |
0.4167 EUR |
0.4326 EUR |
0.4259 EUR |
| 2023-10-15 |
0.4193 EUR |
4,801.9965 CRV |
0.4146 EUR |
0.4146 EUR |
0.4216 EUR |
0.4197 EUR |
| 2023-10-14 |
0.4201 EUR |
7,021.4636 CRV |
0.4220 EUR |
0.4172 EUR |
0.4224 EUR |
0.4175 EUR |
| 2023-10-13 |
0.4202 EUR |
90,468.7903 CRV |
0.4035 EUR |
0.4031 EUR |
0.4262 EUR |
0.4194 EUR |
| 2023-10-12 |
0.4013 EUR |
6,952.0296 CRV |
0.4063 EUR |
0.3975 EUR |
0.4063 EUR |
0.4036 EUR |
| 2023-10-11 |
0.4060 EUR |
11,289.2896 CRV |
0.4042 EUR |
0.4042 EUR |
0.4099 EUR |
0.4073 EUR |
| 2023-10-10 |
0.4144 EUR |
22,964.5066 CRV |
0.4216 EUR |
0.4091 EUR |
0.4246 EUR |
0.4125 EUR |
| 2023-10-09 |
0.4301 EUR |
42,002.2032 CRV |
0.4476 EUR |
0.4175 EUR |
0.4479 EUR |
0.4247 EUR |
| 2023-10-08 |
0.4429 EUR |
16,669.3728 CRV |
0.4458 EUR |
0.4391 EUR |
0.4481 EUR |
0.4481 EUR |
| 2023-10-07 |
0.4496 EUR |
16,125.8165 CRV |
0.4489 EUR |
0.4442 EUR |
0.4538 EUR |
0.4461 EUR |
| 2023-10-06 |
0.4517 EUR |
55,499.8417 CRV |
0.4459 EUR |
0.4449 EUR |
0.4577 EUR |
0.4487 EUR |
| 2023-10-05 |
0.4473 EUR |
14,509.4077 CRV |
0.4569 EUR |
0.4410 EUR |
0.4582 EUR |
0.4466 EUR |
| 2023-10-04 |
0.4600 EUR |
23,596.6632 CRV |
0.4615 EUR |
0.4500 EUR |
0.4662 EUR |
0.4625 EUR |
| 2023-10-03 |
0.4671 EUR |
76,790.2911 CRV |
0.4748 EUR |
0.4614 EUR |
0.4771 EUR |
0.4626 EUR |
| 2023-10-02 |
0.4872 EUR |
144,628.2074 CRV |
0.5048 EUR |
0.4700 EUR |
0.5057 EUR |
0.4743 EUR |
| 2023-10-01 |
0.4974 EUR |
208,351.6534 CRV |
0.4961 EUR |
0.4886 EUR |
0.5164 EUR |
0.5096 EUR |
| 2023-09-30 |
0.4977 EUR |
69,251.2238 CRV |
0.4941 EUR |
0.4879 EUR |
0.5084 EUR |
0.4915 EUR |
| 2023-09-29 |
0.4927 EUR |
22,252.6219 CRV |
0.4874 EUR |
0.4874 EUR |
0.5005 EUR |
0.4944 EUR |
| 2023-09-28 |
0.4923 EUR |
75,561.0877 CRV |
0.4920 EUR |
0.4858 EUR |
0.5001 EUR |
0.4898 EUR |
| 2023-09-27 |
0.4995 EUR |
54,586.3087 CRV |
0.4989 EUR |
0.4879 EUR |
0.5082 EUR |
0.4930 EUR |
| 2023-09-26 |
0.4885 EUR |
104,216.3161 CRV |
0.4935 EUR |
0.4794 EUR |
0.4974 EUR |
0.4952 EUR |
| 2023-09-25 |
0.4839 EUR |
797,160.2052 CRV |
0.4825 EUR |
0.4756 EUR |
0.4999 EUR |
0.4894 EUR |
| 2023-09-24 |
0.4887 EUR |
3,586,520.9928 CRV |
0.4469 EUR |
0.4425 EUR |
0.5200 EUR |
0.4881 EUR |
| 2023-09-23 |
0.4513 EUR |
161,177.6009 CRV |
0.4608 EUR |
0.4377 EUR |
0.4650 EUR |
0.4445 EUR |
| 2023-09-22 |
0.4517 EUR |
1,202,346.7969 CRV |
0.4168 EUR |
0.4118 EUR |
0.4734 EUR |
0.4607 EUR |
| 2023-09-21 |
0.4175 EUR |
294,632.0199 CRV |
0.4155 EUR |
0.4049 EUR |
0.4283 EUR |
0.4175 EUR |
| 2023-09-20 |
0.4120 EUR |
209,263.8185 CRV |
0.4177 EUR |
0.4067 EUR |
0.4177 EUR |
0.4142 EUR |
| 2023-09-19 |
0.4149 EUR |
179,862.3366 CRV |
0.3980 EUR |
0.3957 EUR |
0.4223 EUR |
0.4155 EUR |
| 2023-09-18 |
0.4109 EUR |
187,330.0684 CRV |
0.4056 EUR |
0.3965 EUR |
0.4200 EUR |
0.4003 EUR |
| 2023-09-17 |
0.4050 EUR |
50,969.0158 CRV |
0.4088 EUR |
0.3973 EUR |
0.4132 EUR |
0.3973 EUR |
| 2023-09-16 |
0.4093 EUR |
46,704.5426 CRV |
0.4103 EUR |
0.4027 EUR |
0.4142 EUR |
0.4129 EUR |
| 2023-09-15 |
0.3995 EUR |
202,802.5369 CRV |
0.3949 EUR |
0.3898 EUR |
0.4118 EUR |
0.4092 EUR |
| 2023-09-14 |
0.3908 EUR |
186,907.4656 CRV |
0.3895 EUR |
0.3833 EUR |
0.4011 EUR |
0.3964 EUR |
| 2023-09-13 |
0.3785 EUR |
321,956.0197 CRV |
0.3755 EUR |
0.3615 EUR |
0.3907 EUR |
0.3905 EUR |
| 2023-09-12 |
0.3820 EUR |
189,367.9173 CRV |
0.3802 EUR |
0.3752 EUR |
0.3907 EUR |
0.3752 EUR |