Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.8350 EUR |
76,923.7350 CRV |
0.8371 EUR |
0.8067 EUR |
0.8572 EUR |
0.8178 EUR |
| 2025-01-14 |
0.8341 EUR |
51,679.9496 CRV |
0.7925 EUR |
0.7900 EUR |
0.8572 EUR |
0.8373 EUR |
| 2025-01-13 |
0.7601 EUR |
56,564.5928 CRV |
0.8082 EUR |
0.7148 EUR |
0.8549 EUR |
0.8378 EUR |
| 2025-01-12 |
0.8093 EUR |
10,358.9829 CRV |
0.8241 EUR |
0.7889 EUR |
0.8241 EUR |
0.7896 EUR |
| 2025-01-11 |
0.8139 EUR |
52,851.7870 CRV |
0.7846 EUR |
0.7810 EUR |
0.8443 EUR |
0.8148 EUR |
| 2025-01-10 |
0.8158 EUR |
19,064.0253 CRV |
0.7940 EUR |
0.7940 EUR |
0.8396 EUR |
0.8119 EUR |
| 2025-01-09 |
0.8127 EUR |
95,968.4640 CRV |
0.8527 EUR |
0.7400 EUR |
0.8655 EUR |
0.7788 EUR |
| 2025-01-08 |
0.8331 EUR |
83,375.3007 CRV |
0.8607 EUR |
0.7628 EUR |
0.9145 EUR |
0.9145 EUR |
| 2025-01-07 |
0.8975 EUR |
57,496.5277 CRV |
0.9651 EUR |
0.8559 EUR |
0.9651 EUR |
0.8700 EUR |
| 2025-01-06 |
0.9794 EUR |
14,651.7541 CRV |
0.9863 EUR |
0.9400 EUR |
1.0130 EUR |
0.9485 EUR |
| 2025-01-05 |
1.0075 EUR |
5,616.3064 CRV |
1.0167 EUR |
0.9808 EUR |
1.0222 EUR |
1.0050 EUR |
| 2025-01-04 |
1.0296 EUR |
6,403.5808 CRV |
0.9985 EUR |
0.9975 EUR |
1.0721 EUR |
1.0199 EUR |
| 2025-01-03 |
1.0017 EUR |
13,268.8538 CRV |
0.9798 EUR |
0.9463 EUR |
1.0764 EUR |
1.0440 EUR |
| 2025-01-02 |
0.9801 EUR |
121,517.5052 CRV |
0.9353 EUR |
0.9353 EUR |
1.0074 EUR |
0.9851 EUR |
| 2025-01-01 |
0.9065 EUR |
19,114.8132 CRV |
0.8700 EUR |
0.8400 EUR |
0.9339 EUR |
0.9339 EUR |
| 2024-12-31 |
0.8797 EUR |
6,376.1880 CRV |
0.8953 EUR |
0.8600 EUR |
0.9048 EUR |
0.8673 EUR |
| 2024-12-30 |
0.9072 EUR |
16,869.2195 CRV |
0.9343 EUR |
0.8700 EUR |
0.9343 EUR |
0.9020 EUR |
| 2024-12-29 |
0.9278 EUR |
1,109.0988 CRV |
0.9672 EUR |
0.8844 EUR |
0.9842 EUR |
0.9015 EUR |
| 2024-12-28 |
0.9342 EUR |
13,083.0300 CRV |
0.8698 EUR |
0.8500 EUR |
0.9868 EUR |
0.9856 EUR |
| 2024-12-27 |
0.8923 EUR |
8,579.1133 CRV |
0.9287 EUR |
0.8566 EUR |
0.9510 EUR |
0.8738 EUR |
| 2024-12-26 |
0.9048 EUR |
8,513.4551 CRV |
0.9567 EUR |
0.8700 EUR |
0.9567 EUR |
0.9078 EUR |
| 2024-12-25 |
1.0094 EUR |
5,417.6104 CRV |
0.9997 EUR |
0.9772 EUR |
1.0278 EUR |
0.9830 EUR |
| 2024-12-24 |
0.9674 EUR |
10,192.4374 CRV |
0.8989 EUR |
0.8855 EUR |
1.0542 EUR |
0.9772 EUR |
| 2024-12-23 |
0.7948 EUR |
165,814.1177 CRV |
0.7800 EUR |
0.7590 EUR |
0.8760 EUR |
0.8563 EUR |
| 2024-12-22 |
0.7971 EUR |
232,769.3465 CRV |
0.7343 EUR |
0.7343 EUR |
0.8399 EUR |
0.7833 EUR |
| 2024-12-21 |
0.8339 EUR |
154,343.1527 CRV |
0.7938 EUR |
0.7660 EUR |
0.9650 EUR |
0.7660 EUR |
| 2024-12-20 |
0.7399 EUR |
329,036.8305 CRV |
0.7959 EUR |
0.6565 EUR |
0.8723 EUR |
0.7997 EUR |
| 2024-12-19 |
0.8558 EUR |
49,722.0900 CRV |
0.9258 EUR |
0.7900 EUR |
0.9400 EUR |
0.8277 EUR |
| 2024-12-18 |
0.9677 EUR |
21,026.0868 CRV |
1.0638 EUR |
0.9200 EUR |
1.0638 EUR |
0.9475 EUR |
| 2024-12-17 |
1.0356 EUR |
29,556.0041 CRV |
1.0081 EUR |
1.0000 EUR |
1.0997 EUR |
1.0379 EUR |
| 2024-12-16 |
1.0533 EUR |
30,757.4386 CRV |
1.0752 EUR |
1.0134 EUR |
1.0908 EUR |
1.0245 EUR |
| 2024-12-15 |
1.0688 EUR |
130,146.2924 CRV |
1.0908 EUR |
1.0300 EUR |
1.1100 EUR |
1.0300 EUR |
| 2024-12-14 |
1.1351 EUR |
39,371.2736 CRV |
1.0715 EUR |
1.0700 EUR |
1.2359 EUR |
1.0754 EUR |
| 2024-12-13 |
1.1159 EUR |
30,489.3511 CRV |
1.1481 EUR |
1.0700 EUR |
1.1939 EUR |
1.0893 EUR |
| 2024-12-12 |
1.1072 EUR |
9,570.7930 CRV |
1.0438 EUR |
1.0350 EUR |
1.1441 EUR |
1.1169 EUR |
| 2024-12-11 |
1.0218 EUR |
15,715.7804 CRV |
1.0083 EUR |
0.9551 EUR |
1.0906 EUR |
1.0438 EUR |
| 2024-12-10 |
1.0486 EUR |
44,665.2920 CRV |
0.9958 EUR |
0.9272 EUR |
1.1527 EUR |
1.0323 EUR |
| 2024-12-09 |
1.0233 EUR |
46,875.3743 CRV |
1.1295 EUR |
0.7915 EUR |
1.1595 EUR |
1.0416 EUR |
| 2024-12-08 |
1.1318 EUR |
26,340.1155 CRV |
1.1300 EUR |
1.0811 EUR |
1.1690 EUR |
1.1595 EUR |
| 2024-12-07 |
1.1128 EUR |
25,720.6024 CRV |
1.2189 EUR |
1.0832 EUR |
1.2278 EUR |
1.1200 EUR |
| 2024-12-06 |
1.0935 EUR |
138,198.1191 CRV |
1.0086 EUR |
0.9789 EUR |
1.2400 EUR |
1.1900 EUR |
| 2024-12-05 |
1.0159 EUR |
104,272.9246 CRV |
1.0185 EUR |
0.9872 EUR |
1.1120 EUR |
1.0162 EUR |
| 2024-12-04 |
1.0685 EUR |
279,448.7560 CRV |
0.8491 EUR |
0.8425 EUR |
1.2000 EUR |
1.0350 EUR |
| 2024-12-03 |
0.8294 EUR |
160,347.9800 CRV |
0.7027 EUR |
0.6918 EUR |
0.9270 EUR |
0.8383 EUR |
| 2024-12-02 |
0.6928 EUR |
144,113.3282 CRV |
0.6452 EUR |
0.6317 EUR |
0.7615 EUR |
0.6890 EUR |
| 2024-12-01 |
0.6380 EUR |
143,282.9255 CRV |
0.6474 EUR |
0.6000 EUR |
0.6900 EUR |
0.6380 EUR |
| 2024-11-30 |
0.5672 EUR |
251,510.1813 CRV |
0.5153 EUR |
0.5081 EUR |
0.6677 EUR |
0.6536 EUR |
| 2024-11-29 |
0.4891 EUR |
32,442.6884 CRV |
0.4706 EUR |
0.4457 EUR |
0.5275 EUR |
0.5080 EUR |
| 2024-11-28 |
0.4618 EUR |
19,082.7027 CRV |
0.4820 EUR |
0.4396 EUR |
0.4862 EUR |
0.4780 EUR |
| 2024-11-27 |
0.4673 EUR |
23,593.9564 CRV |
0.4500 EUR |
0.4465 EUR |
0.4925 EUR |
0.4925 EUR |