Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.4061 EUR |
10,862.7047 CRV |
0.4179 EUR |
0.3978 EUR |
0.4179 EUR |
0.4042 EUR |
| 2023-08-31 |
0.4239 EUR |
10,439.5489 CRV |
0.4316 EUR |
0.4100 EUR |
0.4369 EUR |
0.4176 EUR |
| 2023-08-30 |
0.4304 EUR |
18,814.2431 CRV |
0.4397 EUR |
0.4283 EUR |
0.4419 EUR |
0.4303 EUR |
| 2023-08-29 |
0.4458 EUR |
67,194.6666 CRV |
0.4528 EUR |
0.4263 EUR |
0.4595 EUR |
0.4456 EUR |
| 2023-08-28 |
0.4462 EUR |
41,823.0405 CRV |
0.4261 EUR |
0.4261 EUR |
0.4563 EUR |
0.4528 EUR |
| 2023-08-27 |
0.4226 EUR |
9,285.0483 CRV |
0.4185 EUR |
0.4183 EUR |
0.4280 EUR |
0.4250 EUR |
| 2023-08-26 |
0.4215 EUR |
6,262.1661 CRV |
0.4205 EUR |
0.4205 EUR |
0.4232 EUR |
0.4205 EUR |
| 2023-08-25 |
0.4102 EUR |
4,904.0514 CRV |
0.4103 EUR |
0.4083 EUR |
0.4160 EUR |
0.4160 EUR |
| 2023-08-24 |
0.4213 EUR |
6,163.4064 CRV |
0.4292 EUR |
0.4163 EUR |
0.4308 EUR |
0.4163 EUR |
| 2023-08-23 |
0.4368 EUR |
28,071.1298 CRV |
0.4404 EUR |
0.4275 EUR |
0.4412 EUR |
0.4307 EUR |
| 2023-08-22 |
0.4226 EUR |
44,519.7001 CRV |
0.4399 EUR |
0.4077 EUR |
0.4399 EUR |
0.4293 EUR |
| 2023-08-21 |
0.4395 EUR |
15,647.7108 CRV |
0.4576 EUR |
0.4309 EUR |
0.4602 EUR |
0.4431 EUR |
| 2023-08-20 |
0.4588 EUR |
7,664.8435 CRV |
0.4629 EUR |
0.4556 EUR |
0.4629 EUR |
0.4594 EUR |
| 2023-08-19 |
0.4618 EUR |
7,820.5569 CRV |
0.4581 EUR |
0.4519 EUR |
0.4727 EUR |
0.4622 EUR |
| 2023-08-18 |
0.4605 EUR |
22,467.7716 CRV |
0.4631 EUR |
0.4500 EUR |
0.4654 EUR |
0.4536 EUR |
| 2023-08-17 |
0.4736 EUR |
20,314.9412 CRV |
0.5013 EUR |
0.4300 EUR |
0.5041 EUR |
0.4551 EUR |
| 2023-08-16 |
0.5079 EUR |
11,640.4284 CRV |
0.5095 EUR |
0.4850 EUR |
0.5149 EUR |
0.4925 EUR |
| 2023-08-15 |
0.5208 EUR |
36,760.7093 CRV |
0.5318 EUR |
0.4986 EUR |
0.5345 EUR |
0.5114 EUR |
| 2023-08-14 |
0.5334 EUR |
7,737.9844 CRV |
0.5359 EUR |
0.5294 EUR |
0.5363 EUR |
0.5299 EUR |
| 2023-08-13 |
0.5338 EUR |
3,132.5291 CRV |
0.5389 EUR |
0.5200 EUR |
0.5389 EUR |
0.5200 EUR |
| 2023-08-12 |
0.5360 EUR |
9,319.1828 CRV |
0.5396 EUR |
0.5310 EUR |
0.5414 EUR |
0.5325 EUR |
| 2023-08-11 |
0.5465 EUR |
4,475.1366 CRV |
0.5510 EUR |
0.5376 EUR |
0.5510 EUR |
0.5438 EUR |
| 2023-08-10 |
0.5640 EUR |
42,701.9374 CRV |
0.5604 EUR |
0.5539 EUR |
0.5898 EUR |
0.5549 EUR |
| 2023-08-09 |
0.5503 EUR |
15,631.2182 CRV |
0.5499 EUR |
0.5465 EUR |
0.5542 EUR |
0.5465 EUR |
| 2023-08-08 |
0.5525 EUR |
8,617.4331 CRV |
0.5503 EUR |
0.5465 EUR |
0.5564 EUR |
0.5465 EUR |
| 2023-08-07 |
0.5567 EUR |
55,474.1148 CRV |
0.5537 EUR |
0.5424 EUR |
0.5684 EUR |
0.5560 EUR |
| 2023-08-06 |
0.5571 EUR |
28,146.0226 CRV |
0.5603 EUR |
0.5512 EUR |
0.5640 EUR |
0.5541 EUR |
| 2023-08-05 |
0.5789 EUR |
103,041.9773 CRV |
0.5614 EUR |
0.5539 EUR |
0.6393 EUR |
0.5612 EUR |
| 2023-08-04 |
0.5360 EUR |
72,917.3401 CRV |
0.5247 EUR |
0.5189 EUR |
0.5639 EUR |
0.5561 EUR |
| 2023-08-03 |
0.5405 EUR |
24,430.1097 CRV |
0.5310 EUR |
0.5281 EUR |
0.5550 EUR |
0.5313 EUR |
| 2023-08-02 |
0.5277 EUR |
47,775.3057 CRV |
0.5550 EUR |
0.5000 EUR |
0.5550 EUR |
0.5290 EUR |
| 2023-08-01 |
0.5284 EUR |
132,584.5420 CRV |
0.5111 EUR |
0.4500 EUR |
0.5611 EUR |
0.5423 EUR |
| 2023-07-31 |
0.5456 EUR |
127,304.3243 CRV |
0.5818 EUR |
0.4832 EUR |
0.5962 EUR |
0.5217 EUR |
| 2023-07-30 |
0.5731 EUR |
44,483.6833 CRV |
0.6623 EUR |
0.5340 EUR |
0.6623 EUR |
0.5610 EUR |
| 2023-07-29 |
0.6664 EUR |
789.2640 CRV |
0.6625 EUR |
0.6583 EUR |
0.6716 EUR |
0.6697 EUR |
| 2023-07-28 |
0.6585 EUR |
2,529.5993 CRV |
0.6610 EUR |
0.6575 EUR |
0.6619 EUR |
0.6575 EUR |
| 2023-07-27 |
0.6680 EUR |
450.0000 CRV |
0.6666 EUR |
0.6666 EUR |
0.6696 EUR |
0.6696 EUR |
| 2023-07-26 |
0.6526 EUR |
1,090.0684 CRV |
0.6521 EUR |
0.6480 EUR |
0.6646 EUR |
0.6627 EUR |
| 2023-07-25 |
0.6573 EUR |
880.6459 CRV |
0.6557 EUR |
0.6557 EUR |
0.6587 EUR |
0.6586 EUR |
| 2023-07-24 |
0.6618 EUR |
28,825.2658 CRV |
0.6716 EUR |
0.6486 EUR |
0.6754 EUR |
0.6603 EUR |
| 2023-07-23 |
0.6819 EUR |
10,950.8714 CRV |
0.6810 EUR |
0.6783 EUR |
0.6890 EUR |
0.6818 EUR |
| 2023-07-22 |
0.6864 EUR |
4,908.3116 CRV |
0.6909 EUR |
0.6854 EUR |
0.6909 EUR |
0.6870 EUR |
| 2023-07-21 |
0.6982 EUR |
451.9137 CRV |
0.7072 EUR |
0.6880 EUR |
0.7120 EUR |
0.6880 EUR |
| 2023-07-20 |
0.7026 EUR |
814.1871 CRV |
0.6992 EUR |
0.6992 EUR |
0.7089 EUR |
0.7019 EUR |
| 2023-07-19 |
0.6993 EUR |
4,866.1584 CRV |
0.7045 EUR |
0.6950 EUR |
0.7076 EUR |
0.6950 EUR |
| 2023-07-18 |
0.6999 EUR |
2,183.2131 CRV |
0.7198 EUR |
0.6945 EUR |
0.7198 EUR |
0.6961 EUR |
| 2023-07-17 |
0.7108 EUR |
2,426.2651 CRV |
0.7267 EUR |
0.7074 EUR |
0.7267 EUR |
0.7161 EUR |
| 2023-07-16 |
0.7310 EUR |
13,179.1326 CRV |
0.7290 EUR |
0.7231 EUR |
0.7319 EUR |
0.7265 EUR |
| 2023-07-15 |
0.7333 EUR |
2,274.0819 CRV |
0.7301 EUR |
0.7221 EUR |
0.7402 EUR |
0.7359 EUR |
| 2023-07-14 |
0.7354 EUR |
14,522.8909 CRV |
0.7604 EUR |
0.7205 EUR |
0.7800 EUR |
0.7254 EUR |