Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-12 |
0.1985 EUR |
989,813.0180 CRV |
0.1954 EUR |
0.1938 EUR |
0.2075 EUR |
0.1974 EUR |
| 2026-02-11 |
0.1939 EUR |
1,693,540.4164 CRV |
0.1960 EUR |
0.1898 EUR |
0.2024 EUR |
0.1980 EUR |
| 2026-02-10 |
0.2005 EUR |
1,189,256.4673 CRV |
0.2131 EUR |
0.1924 EUR |
0.2138 EUR |
0.1941 EUR |
| 2026-02-09 |
0.2116 EUR |
591,323.4992 CRV |
0.2137 EUR |
0.2045 EUR |
0.2170 EUR |
0.2142 EUR |
| 2026-02-08 |
0.2186 EUR |
72,179.3537 CRV |
0.2177 EUR |
0.2145 EUR |
0.2200 EUR |
0.2176 EUR |
| 2026-02-07 |
0.2186 EUR |
288,835.7188 CRV |
0.2182 EUR |
0.2117 EUR |
0.2223 EUR |
0.2183 EUR |
| 2026-02-06 |
0.2012 EUR |
2,231,729.1379 CRV |
0.1959 EUR |
0.1727 EUR |
0.2111 EUR |
0.2095 EUR |
| 2026-02-05 |
0.2201 EUR |
3,496,777.5637 CRV |
0.2325 EUR |
0.2035 EUR |
0.2334 EUR |
0.2060 EUR |
| 2026-02-04 |
0.2368 EUR |
1,182,641.6535 CRV |
0.2344 EUR |
0.2314 EUR |
0.2420 EUR |
0.2318 EUR |
| 2026-02-03 |
0.2385 EUR |
1,378,190.7466 CRV |
0.2428 EUR |
0.2265 EUR |
0.2454 EUR |
0.2338 EUR |
| 2026-02-02 |
0.2360 EUR |
1,115,102.7853 CRV |
0.2358 EUR |
0.2244 EUR |
0.2402 EUR |
0.2384 EUR |
| 2026-02-01 |
0.2384 EUR |
1,309,841.2307 CRV |
0.2441 EUR |
0.2320 EUR |
0.2478 EUR |
0.2394 EUR |
| 2026-01-31 |
0.2475 EUR |
1,700,412.1968 CRV |
0.2669 EUR |
0.2207 EUR |
0.2675 EUR |
0.2356 EUR |
| 2026-01-30 |
0.2701 EUR |
556,898.3474 CRV |
0.2753 EUR |
0.2600 EUR |
0.2761 EUR |
0.2710 EUR |
| 2026-01-29 |
0.2828 EUR |
648,006.3931 CRV |
0.2957 EUR |
0.2682 EUR |
0.2957 EUR |
0.2745 EUR |
| 2026-01-28 |
0.2916 EUR |
539,757.2189 CRV |
0.2874 EUR |
0.2849 EUR |
0.2970 EUR |
0.2950 EUR |
| 2026-01-27 |
0.2892 EUR |
705,392.9818 CRV |
0.2984 EUR |
0.2796 EUR |
0.2988 EUR |
0.2896 EUR |
| 2026-01-26 |
0.2935 EUR |
376,904.3791 CRV |
0.2896 EUR |
0.2895 EUR |
0.3019 EUR |
0.2988 EUR |
| 2026-01-25 |
0.2975 EUR |
539,633.6657 CRV |
0.3036 EUR |
0.2860 EUR |
0.3075 EUR |
0.2880 EUR |
| 2026-01-24 |
0.3032 EUR |
390,355.0181 CRV |
0.3060 EUR |
0.2987 EUR |
0.3082 EUR |
0.3038 EUR |
| 2026-01-23 |
0.3102 EUR |
274,629.9903 CRV |
0.3092 EUR |
0.3070 EUR |
0.3176 EUR |
0.3132 EUR |
| 2026-01-22 |
0.3147 EUR |
408,015.2015 CRV |
0.3158 EUR |
0.3019 EUR |
0.3201 EUR |
0.3076 EUR |
| 2026-01-21 |
0.3159 EUR |
592,240.4334 CRV |
0.3123 EUR |
0.3094 EUR |
0.3235 EUR |
0.3117 EUR |
| 2026-01-20 |
0.3219 EUR |
683,654.6808 CRV |
0.3318 EUR |
0.3104 EUR |
0.3344 EUR |
0.3149 EUR |
| 2026-01-19 |
0.3380 EUR |
558,493.0568 CRV |
0.3424 EUR |
0.3100 EUR |
0.3424 EUR |
0.3394 EUR |
| 2026-01-18 |
0.3607 EUR |
426,285.4147 CRV |
0.3594 EUR |
0.3557 EUR |
0.3650 EUR |
0.3557 EUR |
| 2026-01-17 |
0.3793 EUR |
693,452.4100 CRV |
0.3673 EUR |
0.3673 EUR |
0.3940 EUR |
0.3861 EUR |
| 2026-01-16 |
0.3662 EUR |
980,154.2986 CRV |
0.3786 EUR |
0.3598 EUR |
0.3820 EUR |
0.3617 EUR |
| 2026-01-15 |
0.3653 EUR |
2,204,364.7766 CRV |
0.3669 EUR |
0.3542 EUR |
0.3770 EUR |
0.3740 EUR |
| 2026-01-14 |
0.3691 EUR |
1,489,397.0580 CRV |
0.3719 EUR |
0.3670 EUR |
0.3767 EUR |
0.3727 EUR |
| 2026-01-13 |
0.3446 EUR |
3,867,580.9388 CRV |
0.3339 EUR |
0.3339 EUR |
0.3610 EUR |
0.3603 EUR |
| 2026-01-12 |
0.3392 EUR |
3,007,357.8301 CRV |
0.3422 EUR |
0.3326 EUR |
0.3497 EUR |
0.3370 EUR |
| 2026-01-11 |
0.3506 EUR |
342,853.1941 CRV |
0.3492 EUR |
0.3444 EUR |
0.3510 EUR |
0.3500 EUR |
| 2026-01-10 |
0.3515 EUR |
249,453.3746 CRV |
0.3499 EUR |
0.3472 EUR |
0.3587 EUR |
0.3541 EUR |
| 2026-01-09 |
0.3499 EUR |
489,987.2995 CRV |
0.3489 EUR |
0.3431 EUR |
0.3624 EUR |
0.3488 EUR |
| 2026-01-08 |
0.3533 EUR |
512,526.2358 CRV |
0.3618 EUR |
0.3400 EUR |
0.3693 EUR |
0.3507 EUR |
| 2026-01-07 |
0.3566 EUR |
359,939.2339 CRV |
0.3656 EUR |
0.3446 EUR |
0.3660 EUR |
0.3536 EUR |
| 2026-01-06 |
0.3665 EUR |
572,774.6000 CRV |
0.3674 EUR |
0.3498 EUR |
0.3751 EUR |
0.3586 EUR |
| 2026-01-05 |
0.3663 EUR |
727,984.7987 CRV |
0.3661 EUR |
0.3585 EUR |
0.3728 EUR |
0.3725 EUR |
| 2026-01-04 |
0.3606 EUR |
294,766.5359 CRV |
0.3623 EUR |
0.3561 EUR |
0.3687 EUR |
0.3562 EUR |
| 2026-01-03 |
0.3541 EUR |
958,633.5660 CRV |
0.3459 EUR |
0.3380 EUR |
0.3711 EUR |
0.3647 EUR |
| 2026-01-02 |
0.3407 EUR |
672,050.8894 CRV |
0.3352 EUR |
0.3320 EUR |
0.3520 EUR |
0.3436 EUR |
| 2026-01-01 |
0.3188 EUR |
342,452.2933 CRV |
0.3055 EUR |
0.3039 EUR |
0.3301 EUR |
0.3297 EUR |
| 2025-12-31 |
0.3113 EUR |
567,639.9830 CRV |
0.3203 EUR |
0.3060 EUR |
0.3207 EUR |
0.3072 EUR |
| 2025-12-30 |
0.3235 EUR |
419,327.3401 CRV |
0.3287 EUR |
0.3182 EUR |
0.3297 EUR |
0.3191 EUR |
| 2025-12-29 |
0.3346 EUR |
1,130,408.6924 CRV |
0.3341 EUR |
0.3257 EUR |
0.3433 EUR |
0.3309 EUR |
| 2025-12-28 |
0.3370 EUR |
452,667.1892 CRV |
0.3417 EUR |
0.3288 EUR |
0.3438 EUR |
0.3292 EUR |
| 2025-12-27 |
0.3336 EUR |
612,046.1338 CRV |
0.3241 EUR |
0.3225 EUR |
0.3406 EUR |
0.3365 EUR |
| 2025-12-26 |
0.3355 EUR |
715,960.0505 CRV |
0.3279 EUR |
0.3265 EUR |
0.3414 EUR |
0.3300 EUR |
| 2025-12-25 |
0.3303 EUR |
609,203.0274 CRV |
0.3201 EUR |
0.3190 EUR |
0.3421 EUR |
0.3367 EUR |