Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.8499 EUR |
3,313,911.6164 CRV |
0.8681 EUR |
0.7841 EUR |
0.9269 EUR |
0.8015 EUR |
| 2025-07-17 |
0.8122 EUR |
3,439,199.3385 CRV |
0.7950 EUR |
0.7781 EUR |
0.8850 EUR |
0.8328 EUR |
| 2025-07-16 |
0.7213 EUR |
3,198,150.4128 CRV |
0.6538 EUR |
0.6446 EUR |
0.8105 EUR |
0.7969 EUR |
| 2025-07-15 |
0.6149 EUR |
1,914,804.0507 CRV |
0.6032 EUR |
0.5883 EUR |
0.6500 EUR |
0.6479 EUR |
| 2025-07-14 |
0.5899 EUR |
1,205,864.2277 CRV |
0.5552 EUR |
0.5546 EUR |
0.6232 EUR |
0.6112 EUR |
| 2025-07-13 |
0.5643 EUR |
541,401.8205 CRV |
0.5234 EUR |
0.5234 EUR |
0.5768 EUR |
0.5634 EUR |
| 2025-07-12 |
0.5267 EUR |
306,135.7420 CRV |
0.5370 EUR |
0.5138 EUR |
0.5456 EUR |
0.5213 EUR |
| 2025-07-11 |
0.5416 EUR |
851,055.8757 CRV |
0.5111 EUR |
0.5101 EUR |
0.5635 EUR |
0.5547 EUR |
| 2025-07-10 |
0.4912 EUR |
941,213.7209 CRV |
0.4770 EUR |
0.4752 EUR |
0.5171 EUR |
0.5115 EUR |
| 2025-07-09 |
0.4669 EUR |
846,832.2362 CRV |
0.4406 EUR |
0.4392 EUR |
0.4825 EUR |
0.4779 EUR |
| 2025-07-08 |
0.4372 EUR |
420,362.8825 CRV |
0.4354 EUR |
0.4282 EUR |
0.4471 EUR |
0.4436 EUR |
| 2025-07-07 |
0.4324 EUR |
143,478.4845 CRV |
0.4253 EUR |
0.4248 EUR |
0.4371 EUR |
0.4311 EUR |
| 2025-07-06 |
0.4211 EUR |
194,933.8064 CRV |
0.4185 EUR |
0.4172 EUR |
0.4308 EUR |
0.4261 EUR |
| 2025-07-05 |
0.4245 EUR |
120,744.1429 CRV |
0.4298 EUR |
0.4177 EUR |
0.4305 EUR |
0.4216 EUR |
| 2025-07-04 |
0.4391 EUR |
243,501.7879 CRV |
0.4504 EUR |
0.4162 EUR |
0.4523 EUR |
0.4230 EUR |
| 2025-07-03 |
0.4528 EUR |
318,968.8862 CRV |
0.4484 EUR |
0.4458 EUR |
0.4662 EUR |
0.4620 EUR |
| 2025-07-02 |
0.4313 EUR |
340,689.2095 CRV |
0.4238 EUR |
0.4196 EUR |
0.4551 EUR |
0.4551 EUR |
| 2025-07-01 |
0.4317 EUR |
591,855.4990 CRV |
0.4443 EUR |
0.4225 EUR |
0.4455 EUR |
0.4242 EUR |
| 2025-06-30 |
0.4417 EUR |
284,089.8376 CRV |
0.4557 EUR |
0.4280 EUR |
0.4578 EUR |
0.4316 EUR |
| 2025-06-29 |
0.4399 EUR |
511,031.1039 CRV |
0.4427 EUR |
0.4328 EUR |
0.4459 EUR |
0.4389 EUR |
| 2025-06-28 |
0.4373 EUR |
351,676.1761 CRV |
0.4371 EUR |
0.4300 EUR |
0.4432 EUR |
0.4383 EUR |
| 2025-06-27 |
0.4320 EUR |
747,338.0770 CRV |
0.4333 EUR |
0.4251 EUR |
0.4456 EUR |
0.4362 EUR |
| 2025-06-26 |
0.4329 EUR |
1,204,932.4914 CRV |
0.4485 EUR |
0.4210 EUR |
0.4626 EUR |
0.4325 EUR |
| 2025-06-25 |
0.4906 EUR |
464,565.0288 CRV |
0.4942 EUR |
0.4697 EUR |
0.5015 EUR |
0.4700 EUR |
| 2025-06-24 |
0.4807 EUR |
390,327.8704 CRV |
0.5008 EUR |
0.4956 EUR |
0.5120 EUR |
0.5013 EUR |
| 2025-06-23 |
0.4607 EUR |
967,168.7863 CRV |
0.4675 EUR |
0.4398 EUR |
0.4837 EUR |
0.4787 EUR |
| 2025-06-22 |
0.4606 EUR |
1,370,112.7596 CRV |
0.4849 EUR |
0.4398 EUR |
0.4849 EUR |
0.4628 EUR |
| 2025-06-21 |
0.4924 EUR |
788,915.2168 CRV |
0.4914 EUR |
0.4763 EUR |
0.5031 EUR |
0.4810 EUR |
| 2025-06-20 |
0.5008 EUR |
528,594.5519 CRV |
0.5125 EUR |
0.4729 EUR |
0.5173 EUR |
0.4932 EUR |
| 2025-06-19 |
0.5207 EUR |
555,508.0884 CRV |
0.5215 EUR |
0.5018 EUR |
0.5285 EUR |
0.5063 EUR |
| 2025-06-18 |
0.5016 EUR |
994,243.3580 CRV |
0.5080 EUR |
0.4862 EUR |
0.5249 EUR |
0.5063 EUR |
| 2025-06-17 |
0.5054 EUR |
941,330.3169 CRV |
0.5200 EUR |
0.4840 EUR |
0.5304 EUR |
0.5115 EUR |
| 2025-06-16 |
0.5350 EUR |
595,783.7811 CRV |
0.5133 EUR |
0.5106 EUR |
0.5590 EUR |
0.5559 EUR |
| 2025-06-15 |
0.5113 EUR |
295,154.3516 CRV |
0.5156 EUR |
0.5037 EUR |
0.5197 EUR |
0.5111 EUR |
| 2025-06-14 |
0.5262 EUR |
222,471.9490 CRV |
0.5363 EUR |
0.5039 EUR |
0.5363 EUR |
0.5039 EUR |
| 2025-06-13 |
0.5278 EUR |
704,299.8417 CRV |
0.5353 EUR |
0.4857 EUR |
0.5353 EUR |
0.5163 EUR |
| 2025-06-12 |
0.5586 EUR |
733,697.1253 CRV |
0.5863 EUR |
0.5390 EUR |
0.5863 EUR |
0.5424 EUR |
| 2025-06-11 |
0.6272 EUR |
547,978.8813 CRV |
0.6417 EUR |
0.6080 EUR |
0.6462 EUR |
0.6108 EUR |
| 2025-06-10 |
0.6007 EUR |
367,247.3891 CRV |
0.6080 EUR |
0.5981 EUR |
0.6253 EUR |
0.6251 EUR |
| 2025-06-09 |
0.5777 EUR |
368,072.6158 CRV |
0.5666 EUR |
0.5601 EUR |
0.5931 EUR |
0.5906 EUR |
| 2025-06-08 |
0.5763 EUR |
171,516.2548 CRV |
0.5785 EUR |
0.5649 EUR |
0.5865 EUR |
0.5649 EUR |
| 2025-06-07 |
0.5675 EUR |
276,062.8856 CRV |
0.5514 EUR |
0.5488 EUR |
0.5847 EUR |
0.5757 EUR |
| 2025-06-06 |
0.5451 EUR |
387,597.0335 CRV |
0.5363 EUR |
0.5341 EUR |
0.5712 EUR |
0.5479 EUR |
| 2025-06-05 |
0.5537 EUR |
1,065,486.5823 CRV |
0.5597 EUR |
0.5299 EUR |
0.5709 EUR |
0.5432 EUR |
| 2025-06-04 |
0.6012 EUR |
345,629.1393 CRV |
0.6031 EUR |
0.5786 EUR |
0.6151 EUR |
0.5786 EUR |
| 2025-06-03 |
0.6106 EUR |
332,567.4765 CRV |
0.6041 EUR |
0.5985 EUR |
0.6234 EUR |
0.6039 EUR |
| 2025-06-02 |
0.5877 EUR |
227,696.3126 CRV |
0.6000 EUR |
0.5741 EUR |
0.6000 EUR |
0.5859 EUR |
| 2025-06-01 |
0.5863 EUR |
219,611.0810 CRV |
0.5857 EUR |
0.5728 EUR |
0.6021 EUR |
0.5929 EUR |
| 2025-05-31 |
0.5786 EUR |
608,316.5397 CRV |
0.5855 EUR |
0.5650 EUR |
0.5965 EUR |
0.5915 EUR |
| 2025-05-30 |
0.6158 EUR |
713,323.3423 CRV |
0.6561 EUR |
0.5846 EUR |
0.6627 EUR |
0.5846 EUR |