Identifier on Bitvavo: CRV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.3662 EUR |
800,584.0158 CRV |
0.3743 EUR |
0.3505 EUR |
0.3804 EUR |
0.3552 EUR |
| 2025-11-03 |
0.3767 EUR |
1,136,213.3409 CRV |
0.4148 EUR |
0.3550 EUR |
0.4148 EUR |
0.3701 EUR |
| 2025-11-02 |
0.4059 EUR |
414,207.8298 CRV |
0.4148 EUR |
0.3976 EUR |
0.4218 EUR |
0.4024 EUR |
| 2025-11-01 |
0.4157 EUR |
224,167.9842 CRV |
0.4152 EUR |
0.4102 EUR |
0.4219 EUR |
0.4138 EUR |
| 2025-10-31 |
0.4182 EUR |
478,092.4868 CRV |
0.4275 EUR |
0.4070 EUR |
0.4343 EUR |
0.4133 EUR |
| 2025-10-30 |
0.4338 EUR |
531,926.0475 CRV |
0.4673 EUR |
0.4094 EUR |
0.4737 EUR |
0.4189 EUR |
| 2025-10-29 |
0.4578 EUR |
287,890.5814 CRV |
0.4557 EUR |
0.4436 EUR |
0.4697 EUR |
0.4687 EUR |
| 2025-10-28 |
0.4796 EUR |
299,450.7679 CRV |
0.4772 EUR |
0.4700 EUR |
0.4888 EUR |
0.4709 EUR |
| 2025-10-27 |
0.4933 EUR |
658,382.1790 CRV |
0.4978 EUR |
0.4766 EUR |
0.5121 EUR |
0.4800 EUR |
| 2025-10-26 |
0.4734 EUR |
430,228.1658 CRV |
0.4594 EUR |
0.4513 EUR |
0.4883 EUR |
0.4838 EUR |
| 2025-10-25 |
0.4566 EUR |
150,914.9263 CRV |
0.4633 EUR |
0.4506 EUR |
0.4640 EUR |
0.4613 EUR |
| 2025-10-24 |
0.4585 EUR |
379,126.2223 CRV |
0.4524 EUR |
0.4493 EUR |
0.4721 EUR |
0.4634 EUR |
| 2025-10-23 |
0.4495 EUR |
277,721.9663 CRV |
0.4494 EUR |
0.4446 EUR |
0.4610 EUR |
0.4541 EUR |
| 2025-10-22 |
0.4532 EUR |
784,908.9311 CRV |
0.4578 EUR |
0.4292 EUR |
0.4645 EUR |
0.4391 EUR |
| 2025-10-21 |
0.4769 EUR |
956,366.9673 CRV |
0.4720 EUR |
0.4535 EUR |
0.5062 EUR |
0.4897 EUR |
| 2025-10-20 |
0.4808 EUR |
1,263,094.0393 CRV |
0.4747 EUR |
0.4647 EUR |
0.4946 EUR |
0.4762 EUR |
| 2025-10-19 |
0.4712 EUR |
637,783.2335 CRV |
0.4523 EUR |
0.4429 EUR |
0.4883 EUR |
0.4754 EUR |
| 2025-10-18 |
0.4500 EUR |
281,629.9445 CRV |
0.4387 EUR |
0.4379 EUR |
0.4601 EUR |
0.4527 EUR |
| 2025-10-17 |
0.4445 EUR |
1,167,790.6244 CRV |
0.4614 EUR |
0.4195 EUR |
0.4649 EUR |
0.4360 EUR |
| 2025-10-16 |
0.4767 EUR |
1,009,262.2781 CRV |
0.4751 EUR |
0.4533 EUR |
0.5001 EUR |
0.4636 EUR |
| 2025-10-15 |
0.5003 EUR |
1,034,113.4743 CRV |
0.5119 EUR |
0.4737 EUR |
0.5500 EUR |
0.4778 EUR |
| 2025-10-14 |
0.5042 EUR |
2,147,635.6700 CRV |
0.5488 EUR |
0.4715 EUR |
0.5506 EUR |
0.5100 EUR |
| 2025-10-13 |
0.5144 EUR |
1,292,453.3721 CRV |
0.4880 EUR |
0.4779 EUR |
0.5546 EUR |
0.5455 EUR |
| 2025-10-12 |
0.4531 EUR |
870,297.1923 CRV |
0.4231 EUR |
0.4150 EUR |
0.5201 EUR |
0.5040 EUR |
| 2025-10-11 |
0.4506 EUR |
1,314,829.1598 CRV |
0.4548 EUR |
0.4014 EUR |
0.4900 EUR |
0.4221 EUR |
| 2025-10-10 |
0.6302 EUR |
360,127.2023 CRV |
0.6324 EUR |
0.5938 EUR |
0.6534 EUR |
0.6041 EUR |
| 2025-10-09 |
0.6376 EUR |
305,559.1669 CRV |
0.6350 EUR |
0.6061 EUR |
0.6371 EUR |
0.6231 EUR |
| 2025-10-08 |
0.6465 EUR |
552,837.6683 CRV |
0.6420 EUR |
0.6229 EUR |
0.6616 EUR |
0.6467 EUR |
| 2025-10-07 |
0.6575 EUR |
635,550.1992 CRV |
0.6606 EUR |
0.6385 EUR |
0.6903 EUR |
0.6397 EUR |
| 2025-10-06 |
0.6670 EUR |
376,598.2576 CRV |
0.6522 EUR |
0.6515 EUR |
0.6816 EUR |
0.6791 EUR |
| 2025-10-05 |
0.6649 EUR |
512,250.9664 CRV |
0.6610 EUR |
0.6453 EUR |
0.6810 EUR |
0.6516 EUR |
| 2025-10-04 |
0.6616 EUR |
545,779.2102 CRV |
0.6642 EUR |
0.6503 EUR |
0.6739 EUR |
0.6583 EUR |
| 2025-10-03 |
0.6471 EUR |
749,057.2750 CRV |
0.6324 EUR |
0.6262 EUR |
0.6813 EUR |
0.6608 EUR |
| 2025-10-02 |
0.6286 EUR |
800,252.8077 CRV |
0.6260 EUR |
0.6149 EUR |
0.6521 EUR |
0.6396 EUR |
| 2025-10-01 |
0.6046 EUR |
409,933.7451 CRV |
0.5875 EUR |
0.5796 EUR |
0.6208 EUR |
0.6173 EUR |
| 2025-09-30 |
0.5731 EUR |
255,553.8669 CRV |
0.5836 EUR |
0.5587 EUR |
0.5878 EUR |
0.5878 EUR |
| 2025-09-29 |
0.5910 EUR |
366,574.4589 CRV |
0.6011 EUR |
0.5759 EUR |
0.6052 EUR |
0.5942 EUR |
| 2025-09-28 |
0.5714 EUR |
261,655.2217 CRV |
0.5713 EUR |
0.5530 EUR |
0.5979 EUR |
0.5967 EUR |
| 2025-09-27 |
0.5683 EUR |
102,734.4517 CRV |
0.5659 EUR |
0.5604 EUR |
0.5760 EUR |
0.5673 EUR |
| 2025-09-26 |
0.5634 EUR |
259,655.7558 CRV |
0.5547 EUR |
0.5478 EUR |
0.5790 EUR |
0.5713 EUR |
| 2025-09-25 |
0.5704 EUR |
454,722.8666 CRV |
0.5917 EUR |
0.5420 EUR |
0.5920 EUR |
0.5548 EUR |
| 2025-09-24 |
0.5921 EUR |
282,280.8408 CRV |
0.5657 EUR |
0.5520 EUR |
0.6124 EUR |
0.5988 EUR |
| 2025-09-23 |
0.5826 EUR |
428,837.4200 CRV |
0.5925 EUR |
0.5696 EUR |
0.5940 EUR |
0.5698 EUR |
| 2025-09-22 |
0.5962 EUR |
1,090,628.2925 CRV |
0.6609 EUR |
0.5633 EUR |
0.6609 EUR |
0.5788 EUR |
| 2025-09-21 |
0.6804 EUR |
197,226.7589 CRV |
0.6827 EUR |
0.6680 EUR |
0.6901 EUR |
0.6743 EUR |
| 2025-09-20 |
0.6678 EUR |
277,908.6010 CRV |
0.6668 EUR |
0.6536 EUR |
0.6906 EUR |
0.6846 EUR |
| 2025-09-19 |
0.6762 EUR |
554,946.1149 CRV |
0.6944 EUR |
0.6545 EUR |
0.7020 EUR |
0.6641 EUR |
| 2025-09-18 |
0.6613 EUR |
642,819.9093 CRV |
0.6630 EUR |
0.6490 EUR |
0.6969 EUR |
0.6955 EUR |
| 2025-09-17 |
0.6153 EUR |
239,680.6647 CRV |
0.6150 EUR |
0.6070 EUR |
0.6303 EUR |
0.6222 EUR |
| 2025-09-16 |
0.6176 EUR |
329,388.6284 CRV |
0.6311 EUR |
0.6045 EUR |
0.6311 EUR |
0.6202 EUR |