Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.4383 EUR |
2,851,693.6743 CRV |
0.4344 EUR |
0.4126 EUR |
0.4669 EUR |
0.4556 EUR |
| 2025-03-30 |
0.4457 EUR |
1,057,466.9428 CRV |
0.4504 EUR |
0.4320 EUR |
0.4517 EUR |
0.4446 EUR |
| 2025-03-29 |
0.4509 EUR |
3,246,151.5690 CRV |
0.4653 EUR |
0.4350 EUR |
0.4818 EUR |
0.4500 EUR |
| 2025-03-28 |
0.4939 EUR |
5,127,113.0230 CRV |
0.5377 EUR |
0.4512 EUR |
0.5520 EUR |
0.4614 EUR |
| 2025-03-27 |
0.5366 EUR |
6,275,071.0092 CRV |
0.5117 EUR |
0.5090 EUR |
0.5632 EUR |
0.5491 EUR |
| 2025-03-26 |
0.5091 EUR |
10,906,884.0474 CRV |
0.4646 EUR |
0.4634 EUR |
0.5300 EUR |
0.5023 EUR |
| 2025-03-25 |
0.4687 EUR |
3,026,097.7132 CRV |
0.4716 EUR |
0.4562 EUR |
0.4903 EUR |
0.4628 EUR |
| 2025-03-24 |
0.4701 EUR |
2,678,067.1849 CRV |
0.4642 EUR |
0.4560 EUR |
0.4889 EUR |
0.4727 EUR |
| 2025-03-23 |
0.4640 EUR |
2,731,475.5096 CRV |
0.4550 EUR |
0.4455 EUR |
0.4811 EUR |
0.4645 EUR |
| 2025-03-22 |
0.4413 EUR |
2,504,198.2512 CRV |
0.4050 EUR |
0.4050 EUR |
0.4664 EUR |
0.4545 EUR |
| 2025-03-21 |
0.4056 EUR |
501,227.6516 CRV |
0.4062 EUR |
0.3987 EUR |
0.4091 EUR |
0.4076 EUR |
| 2025-03-20 |
0.4165 EUR |
1,808,122.0441 CRV |
0.4293 EUR |
0.4014 EUR |
0.4327 EUR |
0.4057 EUR |
| 2025-03-19 |
0.4212 EUR |
1,488,683.4553 CRV |
0.4109 EUR |
0.4018 EUR |
0.4387 EUR |
0.4297 EUR |
| 2025-03-18 |
0.3991 EUR |
1,072,976.3672 CRV |
0.3971 EUR |
0.3894 EUR |
0.4080 EUR |
0.4031 EUR |
| 2025-03-17 |
0.3979 EUR |
2,330,849.4475 CRV |
0.3777 EUR |
0.3777 EUR |
0.4112 EUR |
0.3995 EUR |
| 2025-03-16 |
0.3869 EUR |
1,158,563.8483 CRV |
0.3850 EUR |
0.3730 EUR |
0.4046 EUR |
0.3754 EUR |
| 2025-03-15 |
0.3804 EUR |
728,509.6363 CRV |
0.3773 EUR |
0.3749 EUR |
0.3891 EUR |
0.3860 EUR |
| 2025-03-14 |
0.3647 EUR |
2,590,274.5858 CRV |
0.3636 EUR |
0.3608 EUR |
0.3837 EUR |
0.3765 EUR |
| 2025-03-13 |
0.3652 EUR |
4,402,453.9793 CRV |
0.3751 EUR |
0.3484 EUR |
0.3839 EUR |
0.3558 EUR |
| 2025-03-12 |
0.3722 EUR |
4,569,964.2784 CRV |
0.3686 EUR |
0.3580 EUR |
0.3961 EUR |
0.3721 EUR |
| 2025-03-11 |
0.3545 EUR |
3,260,933.1932 CRV |
0.3432 EUR |
0.3200 EUR |
0.3807 EUR |
0.3536 EUR |
| 2025-03-10 |
0.3484 EUR |
3,248,805.8847 CRV |
0.3505 EUR |
0.3266 EUR |
0.3647 EUR |
0.3584 EUR |
| 2025-03-09 |
0.3577 EUR |
3,359,549.9865 CRV |
0.3613 EUR |
0.3460 EUR |
0.3993 EUR |
0.3538 EUR |
| 2025-03-08 |
0.3902 EUR |
943,781.6451 CRV |
0.3790 EUR |
0.3752 EUR |
0.4033 EUR |
0.3937 EUR |
| 2025-03-07 |
0.3997 EUR |
4,036,410.2440 CRV |
0.3912 EUR |
0.3726 EUR |
0.4212 EUR |
0.4042 EUR |
| 2025-03-06 |
0.3976 EUR |
2,128,894.1528 CRV |
0.4064 EUR |
0.3819 EUR |
0.4185 EUR |
0.3926 EUR |
| 2025-03-05 |
0.4009 EUR |
1,468,090.5697 CRV |
0.3942 EUR |
0.3917 EUR |
0.4217 EUR |
0.4084 EUR |
| 2025-03-04 |
0.3745 EUR |
7,427,002.1403 CRV |
0.3978 EUR |
0.3506 EUR |
0.3998 EUR |
0.3765 EUR |
| 2025-03-03 |
0.4356 EUR |
5,957,874.2437 CRV |
0.4773 EUR |
0.3860 EUR |
0.4828 EUR |
0.3939 EUR |
| 2025-03-02 |
0.4193 EUR |
169,431.0754 CRV |
0.4204 EUR |
0.4106 EUR |
0.4211 EUR |
0.4187 EUR |
| 2025-03-01 |
0.4248 EUR |
587,881.4522 CRV |
0.4348 EUR |
0.4066 EUR |
0.4383 EUR |
0.4112 EUR |
| 2025-02-28 |
0.4227 EUR |
1,467,056.0970 CRV |
0.4303 EUR |
0.4014 EUR |
0.4378 EUR |
0.4316 EUR |
| 2025-02-27 |
0.4376 EUR |
376,515.8122 CRV |
0.4471 EUR |
0.4394 EUR |
0.4521 EUR |
0.4450 EUR |
| 2025-02-26 |
0.4357 EUR |
627,939.4834 CRV |
0.4333 EUR |
0.4249 EUR |
0.4509 EUR |
0.4378 EUR |
| 2025-02-25 |
0.4091 EUR |
2,992,009.6821 CRV |
0.4120 EUR |
0.3860 EUR |
0.4471 EUR |
0.4330 EUR |
| 2025-02-24 |
0.4524 EUR |
1,021,761.9234 CRV |
0.4888 EUR |
0.4120 EUR |
0.4923 EUR |
0.4370 EUR |
| 2025-02-23 |
0.4905 EUR |
344,813.6041 CRV |
0.4828 EUR |
0.4784 EUR |
0.5056 EUR |
0.4820 EUR |
| 2025-02-22 |
0.4791 EUR |
183,879.0746 CRV |
0.4801 EUR |
0.4736 EUR |
0.4892 EUR |
0.4855 EUR |
| 2025-02-21 |
0.4978 EUR |
510,325.0881 CRV |
0.5088 EUR |
0.4650 EUR |
0.5241 EUR |
0.4737 EUR |
| 2025-02-20 |
0.4998 EUR |
601,785.7213 CRV |
0.4956 EUR |
0.4885 EUR |
0.5089 EUR |
0.5037 EUR |
| 2025-02-19 |
0.4847 EUR |
479,020.0767 CRV |
0.4723 EUR |
0.4702 EUR |
0.5000 EUR |
0.4938 EUR |
| 2025-02-18 |
0.4671 EUR |
597,710.3638 CRV |
0.4931 EUR |
0.4500 EUR |
0.4935 EUR |
0.4634 EUR |
| 2025-02-17 |
0.5028 EUR |
388,341.4630 CRV |
0.4863 EUR |
0.4809 EUR |
0.5209 EUR |
0.4984 EUR |
| 2025-02-16 |
0.4865 EUR |
166,408.0042 CRV |
0.4882 EUR |
0.4732 EUR |
0.4943 EUR |
0.4827 EUR |
| 2025-02-15 |
0.5014 EUR |
120,452.2141 CRV |
0.5013 EUR |
0.4860 EUR |
0.5133 EUR |
0.4906 EUR |
| 2025-02-14 |
0.5118 EUR |
686,103.8914 CRV |
0.5081 EUR |
0.4928 EUR |
0.5264 EUR |
0.4955 EUR |
| 2025-02-13 |
0.5094 EUR |
439,836.8803 CRV |
0.5344 EUR |
0.4834 EUR |
0.5422 EUR |
0.5003 EUR |
| 2025-02-12 |
0.5072 EUR |
1,065,860.1672 CRV |
0.5165 EUR |
0.4828 EUR |
0.5465 EUR |
0.5288 EUR |
| 2025-02-11 |
0.5426 EUR |
953,496.6917 CRV |
0.5197 EUR |
0.5085 EUR |
0.5830 EUR |
0.5168 EUR |
| 2025-02-10 |
0.5152 EUR |
760,051.8485 CRV |
0.5144 EUR |
0.4871 EUR |
0.5537 EUR |
0.5300 EUR |