Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4630 EUR |
204,613.2506 CRV |
0.4482 EUR |
0.4010 EUR |
0.5021 EUR |
0.4954 EUR |
| 2024-11-22 |
0.4153 EUR |
157,343.2656 CRV |
0.3800 EUR |
0.3800 EUR |
0.4500 EUR |
0.4500 EUR |
| 2024-11-21 |
0.3781 EUR |
51,854.9635 CRV |
0.3543 EUR |
0.3357 EUR |
0.3998 EUR |
0.3927 EUR |
| 2024-11-20 |
0.3595 EUR |
81,153.7494 CRV |
0.3823 EUR |
0.3470 EUR |
0.3826 EUR |
0.3605 EUR |
| 2024-11-19 |
0.3956 EUR |
100,071.4045 CRV |
0.3800 EUR |
0.3656 EUR |
0.4350 EUR |
0.3825 EUR |
| 2024-11-18 |
0.3457 EUR |
77,131.8531 CRV |
0.3101 EUR |
0.3101 EUR |
0.3800 EUR |
0.3560 EUR |
| 2024-11-17 |
0.3122 EUR |
26,430.4969 CRV |
0.3161 EUR |
0.2969 EUR |
0.3320 EUR |
0.2969 EUR |
| 2024-11-16 |
0.3008 EUR |
143,843.0125 CRV |
0.2741 EUR |
0.2737 EUR |
0.3599 EUR |
0.3200 EUR |
| 2024-11-15 |
0.2699 EUR |
27,432.6524 CRV |
0.2770 EUR |
0.2541 EUR |
0.2770 EUR |
0.2756 EUR |
| 2024-11-14 |
0.2795 EUR |
34,181.7413 CRV |
0.2938 EUR |
0.2724 EUR |
0.3018 EUR |
0.2770 EUR |
| 2024-11-13 |
0.2838 EUR |
40,694.6126 CRV |
0.2504 EUR |
0.2356 EUR |
0.3054 EUR |
0.2907 EUR |
| 2024-11-12 |
0.2634 EUR |
25,542.6246 CRV |
0.2668 EUR |
0.2482 EUR |
0.2723 EUR |
0.2620 EUR |
| 2024-11-11 |
0.2687 EUR |
103,548.5959 CRV |
0.2700 EUR |
0.2512 EUR |
0.2733 EUR |
0.2721 EUR |
| 2024-11-10 |
0.2639 EUR |
21,086.7235 CRV |
0.2596 EUR |
0.2543 EUR |
0.2702 EUR |
0.2702 EUR |
| 2024-11-09 |
0.2520 EUR |
7,318.1253 CRV |
0.2507 EUR |
0.2488 EUR |
0.2626 EUR |
0.2560 EUR |
| 2024-11-08 |
0.2414 EUR |
59,538.8978 CRV |
0.2456 EUR |
0.2410 EUR |
0.2509 EUR |
0.2509 EUR |
| 2024-11-07 |
0.2444 EUR |
29,709.7256 CRV |
0.2441 EUR |
0.2401 EUR |
0.2494 EUR |
0.2434 EUR |
| 2024-11-06 |
0.2312 EUR |
17,140.4988 CRV |
0.2302 EUR |
0.2114 EUR |
0.2556 EUR |
0.2408 EUR |
| 2024-11-05 |
0.2174 EUR |
17,560.8885 CRV |
0.2105 EUR |
0.2105 EUR |
0.2180 EUR |
0.2153 EUR |
| 2024-11-04 |
0.2131 EUR |
6,563.5168 CRV |
0.2132 EUR |
0.2034 EUR |
0.2160 EUR |
0.2034 EUR |
| 2024-11-03 |
0.2122 EUR |
1,744.9060 CRV |
0.2139 EUR |
0.2078 EUR |
0.2149 EUR |
0.2078 EUR |
| 2024-11-02 |
0.2211 EUR |
16,573.5676 CRV |
0.2189 EUR |
0.2189 EUR |
0.2282 EUR |
0.2195 EUR |
| 2024-11-01 |
0.2313 EUR |
10,031.0871 CRV |
0.2324 EUR |
0.2251 EUR |
0.2334 EUR |
0.2278 EUR |
| 2024-10-31 |
0.2297 EUR |
34,713.6621 CRV |
0.2371 EUR |
0.2252 EUR |
0.2487 EUR |
0.2316 EUR |
| 2024-10-30 |
0.2388 EUR |
21,823.1880 CRV |
0.2375 EUR |
0.2333 EUR |
0.2429 EUR |
0.2416 EUR |
| 2024-10-29 |
0.2332 EUR |
1,908.6039 CRV |
0.2319 EUR |
0.2303 EUR |
0.2385 EUR |
0.2375 EUR |
| 2024-10-28 |
0.2218 EUR |
8,174.3944 CRV |
0.2208 EUR |
0.2121 EUR |
0.2288 EUR |
0.2288 EUR |
| 2024-10-27 |
0.2242 EUR |
2,239.3225 CRV |
0.2213 EUR |
0.2213 EUR |
0.2263 EUR |
0.2263 EUR |
| 2024-10-26 |
0.2214 EUR |
3,056.5066 CRV |
0.2210 EUR |
0.2204 EUR |
0.2222 EUR |
0.2205 EUR |
| 2024-10-25 |
0.2288 EUR |
10,776.6630 CRV |
0.2290 EUR |
0.2275 EUR |
0.2290 EUR |
0.2275 EUR |
| 2024-10-24 |
0.2367 EUR |
201.6474 CRV |
0.2367 EUR |
0.2367 EUR |
0.2367 EUR |
0.2367 EUR |
| 2024-10-23 |
0.2326 EUR |
388.8575 CRV |
0.2361 EUR |
0.2300 EUR |
0.2361 EUR |
0.2357 EUR |
| 2024-10-22 |
0.2393 EUR |
9,222.5666 CRV |
0.2434 EUR |
0.2374 EUR |
0.2440 EUR |
0.2421 EUR |
| 2024-10-21 |
0.2459 EUR |
8,713.4471 CRV |
0.2465 EUR |
0.2443 EUR |
0.2509 EUR |
0.2450 EUR |
| 2024-10-20 |
0.2577 EUR |
11,959.3404 CRV |
0.2462 EUR |
0.2456 EUR |
0.2603 EUR |
0.2488 EUR |
| 2024-10-19 |
0.2489 EUR |
1,305.0845 CRV |
0.2498 EUR |
0.2436 EUR |
0.2503 EUR |
0.2461 EUR |
| 2024-10-18 |
0.2431 EUR |
2,498.6648 CRV |
0.2395 EUR |
0.2395 EUR |
0.2447 EUR |
0.2442 EUR |
| 2024-10-17 |
0.2367 EUR |
7,359.5112 CRV |
0.2378 EUR |
0.2310 EUR |
0.2392 EUR |
0.2392 EUR |
| 2024-10-16 |
0.2400 EUR |
15,364.1858 CRV |
0.2418 EUR |
0.2382 EUR |
0.2418 EUR |
0.2382 EUR |
| 2024-10-15 |
0.2439 EUR |
8,280.2263 CRV |
0.2432 EUR |
0.2303 EUR |
0.2477 EUR |
0.2435 EUR |
| 2024-10-14 |
0.2387 EUR |
4,147.2020 CRV |
0.2341 EUR |
0.2339 EUR |
0.2450 EUR |
0.2440 EUR |
| 2024-10-13 |
0.2328 EUR |
2,263.3450 CRV |
0.2360 EUR |
0.2301 EUR |
0.2360 EUR |
0.2333 EUR |
| 2024-10-12 |
0.2374 EUR |
430.3786 CRV |
0.2365 EUR |
0.2365 EUR |
0.2383 EUR |
0.2383 EUR |
| 2024-10-11 |
0.2376 EUR |
9,617.0182 CRV |
0.2363 EUR |
0.2344 EUR |
0.2415 EUR |
0.2391 EUR |
| 2024-10-10 |
0.2416 EUR |
10,816.1088 CRV |
0.2391 EUR |
0.2309 EUR |
0.2529 EUR |
0.2309 EUR |
| 2024-10-09 |
0.2288 EUR |
3,214.5797 CRV |
0.2277 EUR |
0.2236 EUR |
0.2313 EUR |
0.2286 EUR |
| 2024-10-08 |
0.2305 EUR |
500.4856 CRV |
0.2312 EUR |
0.2280 EUR |
0.2329 EUR |
0.2296 EUR |
| 2024-10-07 |
0.2398 EUR |
4,376.4402 CRV |
0.2404 EUR |
0.2382 EUR |
0.2404 EUR |
0.2394 EUR |
| 2024-10-06 |
0.2312 EUR |
16,605.3709 CRV |
0.2305 EUR |
0.2304 EUR |
0.2369 EUR |
0.2368 EUR |
| 2024-10-05 |
0.2348 EUR |
4,935.1745 CRV |
0.2363 EUR |
0.2286 EUR |
0.2363 EUR |
0.2286 EUR |