Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
0.3770 EUR |
25,748.7929 CRV |
0.3974 EUR |
0.3734 EUR |
0.3974 EUR |
0.3792 EUR |
| 2023-09-10 |
0.3996 EUR |
253,473.9951 CRV |
0.4134 EUR |
0.3898 EUR |
0.4134 EUR |
0.3995 EUR |
| 2023-09-09 |
0.4119 EUR |
8,157.0510 CRV |
0.4123 EUR |
0.4100 EUR |
0.4159 EUR |
0.4146 EUR |
| 2023-09-08 |
0.4111 EUR |
42,813.0989 CRV |
0.4175 EUR |
0.4073 EUR |
0.4188 EUR |
0.4124 EUR |
| 2023-09-07 |
0.4116 EUR |
44,253.7725 CRV |
0.4201 EUR |
0.4084 EUR |
0.4201 EUR |
0.4176 EUR |
| 2023-09-06 |
0.4142 EUR |
98,837.5143 CRV |
0.4155 EUR |
0.4056 EUR |
0.4222 EUR |
0.4222 EUR |
| 2023-09-05 |
0.4129 EUR |
38,444.4628 CRV |
0.4065 EUR |
0.4065 EUR |
0.4162 EUR |
0.4132 EUR |
| 2023-09-04 |
0.4052 EUR |
63,496.1753 CRV |
0.4032 EUR |
0.4012 EUR |
0.4113 EUR |
0.4017 EUR |
| 2023-09-03 |
0.4050 EUR |
65,964.0860 CRV |
0.4062 EUR |
0.4014 EUR |
0.4093 EUR |
0.4016 EUR |
| 2023-09-02 |
0.4070 EUR |
21,470.0400 CRV |
0.4067 EUR |
0.4024 EUR |
0.4097 EUR |
0.4060 EUR |
| 2023-09-01 |
0.4085 EUR |
116,564.4518 CRV |
0.4181 EUR |
0.3971 EUR |
0.4196 EUR |
0.4076 EUR |
| 2023-08-31 |
0.4251 EUR |
65,272.3936 CRV |
0.4351 EUR |
0.4099 EUR |
0.4400 EUR |
0.4169 EUR |
| 2023-08-30 |
0.4383 EUR |
184,223.4561 CRV |
0.4461 EUR |
0.4271 EUR |
0.4461 EUR |
0.4303 EUR |
| 2023-08-29 |
0.4497 EUR |
839,557.4615 CRV |
0.4525 EUR |
0.4224 EUR |
0.4611 EUR |
0.4440 EUR |
| 2023-08-28 |
0.4460 EUR |
829,802.4659 CRV |
0.4230 EUR |
0.4230 EUR |
0.4550 EUR |
0.4492 EUR |
| 2023-08-27 |
0.4209 EUR |
130,832.2601 CRV |
0.4194 EUR |
0.4166 EUR |
0.4279 EUR |
0.4241 EUR |
| 2023-08-26 |
0.4219 EUR |
49,602.4166 CRV |
0.4223 EUR |
0.4175 EUR |
0.4268 EUR |
0.4187 EUR |
| 2023-08-25 |
0.4149 EUR |
15,006.0122 CRV |
0.4190 EUR |
0.4080 EUR |
0.4223 EUR |
0.4176 EUR |
| 2023-08-24 |
0.4216 EUR |
33,152.4902 CRV |
0.4306 EUR |
0.4130 EUR |
0.4318 EUR |
0.4183 EUR |